Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Stainles (NQ: USAP )

31.58 -1.16 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.200 7.682 7.120 7.190 24,300 -0.19(-2.57%)
Jul 30, 2020 7.530 7.650 7.350 7.380 4,972 +0.08(+1.10%)
Jul 29, 2020 7.480 7.780 7.200 7.300 8,266 +0.10(+1.39%)
Jul 28, 2020 7.540 7.540 7.200 7.200 21,153 -0.30(-4.00%)
Jul 27, 2020 7.900 7.900 7.162 7.500 11,320 -0.45(-5.66%)
Jul 24, 2020 8.050 8.050 7.490 7.950 16,000 -0.10(-1.24%)
Jul 23, 2020 7.990 8.220 7.910 8.050 14,994 +0.05(+0.63%)
Jul 22, 2020 8.000 8.000 7.885 8.000 4,104 -0.03(-0.37%)
Jul 21, 2020 8.080 8.080 7.900 8.030 7,964 +0.13(+1.65%)
Jul 20, 2020 8.200 8.200 7.680 7.900 5,863 -0.25(-3.07%)
Jul 17, 2020 8.260 8.260 7.625 8.150 21,500 -0.02(-0.24%)
Jul 16, 2020 8.180 8.310 8.150 8.170 4,655 +0.02(+0.25%)
Jul 15, 2020 8.050 8.310 7.803 8.150 7,844 +0.10(+1.24%)
Jul 14, 2020 7.780 8.200 7.719 8.050 2,255 +0.25(+3.21%)
Jul 13, 2020 7.970 8.187 7.800 7.800 17,915 -0.16(-2.01%)
Jul 10, 2020 7.630 7.960 7.630 7.960 3,000 +0.38(+5.01%)
Jul 09, 2020 8.250 8.250 7.510 7.580 16,805 -0.52(-6.42%)
Jul 08, 2020 8.490 8.530 8.100 8.100 41,351 -0.17(-2.06%)
Jul 07, 2020 8.240 8.625 8.100 8.270 7,920 +0.11(+1.35%)
Jul 06, 2020 8.310 8.320 7.940 8.160 9,887 -0.12(-1.45%)
Jul 02, 2020 8.640 8.745 8.280 8.280 1,700 +0.02(+0.24%)
Jul 01, 2020 8.730 8.730 8.125 8.260 9,765 -0.34(-3.95%)
Jun 30, 2020 8.550 8.970 8.470 8.600 16,505 +0.08(+0.94%)
Jun 29, 2020 8.640 9.010 8.520 8.520 22,442 -0.18(-2.07%)
Jun 26, 2020 8.010 8.700 7.885 8.700 33,800 +0.89(+11.40%)
Jun 25, 2020 8.180 8.190 7.690 7.810 13,971 -0.21(-2.62%)
Jun 24, 2020 8.120 8.441 8.000 8.020 8,326 -0.11(-1.35%)
Jun 23, 2020 8.670 8.670 8.070 8.130 5,303 -0.18(-2.17%)
Jun 22, 2020 8.180 8.500 8.085 8.310 25,684 +0.13(+1.59%)
Jun 19, 2020 8.250 8.300 8.000 8.180 18,100 -0.02(-0.24%)
Jun 18, 2020 8.210 8.340 8.090 8.200 4,768 +0.03(+0.37%)
Jun 17, 2020 8.160 8.380 8.060 8.170 24,027 +0.03(+0.37%)
Jun 16, 2020 8.210 8.380 8.070 8.140 19,526 +0.14(+1.75%)
Jun 15, 2020 7.830 8.170 7.610 8.000 18,040 +0.01(+0.13%)
Jun 12, 2020 7.980 8.910 7.860 7.990 12,000 +0.21(+2.70%)
Jun 11, 2020 8.675 8.675 7.575 7.780 20,698 -0.96(-10.98%)
Jun 10, 2020 8.740 8.930 8.370 8.740 9,415 +0.14(+1.63%)
Jun 09, 2020 9.240 9.240 8.250 8.600 18,886 -0.72(-7.73%)
Jun 08, 2020 9.000 9.500 8.980 9.320 29,009 +0.52(+5.91%)
Jun 05, 2020 8.520 9.160 8.520 8.800 70,900 +0.40(+4.76%)
Jun 04, 2020 8.150 8.400 7.845 8.400 2,913 +0.05(+0.60%)
Jun 03, 2020 8.090 8.580 8.090 8.350 20,489 +0.14(+1.71%)
Jun 02, 2020 8.090 8.580 7.720 8.210 19,280 +0.52(+6.76%)
Jun 01, 2020 7.810 8.130 7.690 7.690 11,231 -0.15(-1.91%)
May 29, 2020 7.950 8.054 7.820 7.840 10,900 -0.04(-0.51%)
May 28, 2020 7.910 8.130 7.800 7.880 46,912 -0.03(-0.38%)
May 27, 2020 7.460 8.050 7.350 7.910 60,425 +0.27(+3.53%)
May 26, 2020 7.500 7.710 6.960 7.640 31,625 +0.19(+2.55%)
May 22, 2020 7.100 7.450 7.100 7.450 21,500 +0.30(+4.20%)
May 21, 2020 7.240 7.310 7.105 7.150 33,800 -0.12(-1.65%)
May 20, 2020 7.040 7.290 6.810 7.270 7,887 +0.23(+3.27%)
May 19, 2020 6.810 7.040 6.810 7.040 10,181 +0.17(+2.47%)
May 18, 2020 6.990 7.330 6.820 6.870 34,056 -0.10(-1.43%)
May 15, 2020 6.900 6.970 6.751 6.970 4,600 -0.02(-0.29%)
May 14, 2020 6.690 7.202 6.690 6.990 15,599 +0.38(+5.75%)
May 13, 2020 7.306 7.306 6.610 6.610 5,033 -0.83(-11.16%)
May 12, 2020 7.166 7.480 7.068 7.440 6,718 +0.04(+0.54%)
May 11, 2020 7.210 7.560 7.210 7.400 11,122 -0.10(-1.33%)
May 08, 2020 6.800 7.500 6.800 7.500 15,400 +0.79(+11.77%)
May 07, 2020 7.007 7.007 6.600 6.710 6,638 +0.11(+1.67%)
May 06, 2020 7.120 7.120 6.540 6.600 9,792 -0.60(-8.33%)
May 05, 2020 7.220 7.755 7.070 7.200 14,233 +0.11(+1.55%)
May 04, 2020 7.620 7.620 6.970 7.090 6,199 -0.72(-9.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.