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

Universal Stainles (NQ: USAP )

33.58 +0.02 (+0.06%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 20, 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 (%)
Feb 28, 2022 10.17 10.34 9.790 9.960 31,851 -0.17(-1.68%)
Feb 25, 2022 10.03 10.71 9.930 10.13 90,240 +0.01(+0.10%)
Feb 24, 2022 9.490 10.32 9.021 10.12 46,367 +0.38(+3.90%)
Feb 23, 2022 10.10 10.36 9.560 9.740 38,427 -0.31(-3.08%)
Feb 22, 2022 10.31 10.42 9.588 10.05 42,040 -0.12(-1.18%)
Feb 18, 2022 10.17 0 +0.67(+7.05%)
Feb 17, 2022 9.510 9.600 9.415 9.500 12,211 -0.10(-1.04%)
Feb 16, 2022 9.370 9.650 9.370 9.600 8,655 +0.14(+1.53%)
Feb 15, 2022 9.350 9.500 9.340 9.455 36,934 +0.15(+1.67%)
Feb 14, 2022 9.170 9.460 9.170 9.300 16,332 +0.08(+0.87%)
Feb 11, 2022 9.310 9.560 9.096 9.220 95,544 -0.17(-1.81%)
Feb 10, 2022 9.340 9.700 9.280 9.390 16,868 -0.16(-1.68%)
Feb 09, 2022 9.000 9.694 8.950 9.550 57,528 +0.44(+4.83%)
Feb 08, 2022 9.125 9.125 8.940 9.110 18,139 +0.20(+2.24%)
Feb 07, 2022 8.960 9.170 8.850 8.910 22,448 -0.35(-3.78%)
Feb 04, 2022 9.140 9.470 8.700 9.260 21,710 +0.26(+2.89%)
Feb 03, 2022 9.500 8.900 9.000 27,916 -0.69(-7.12%)
Feb 02, 2022 9.180 9.700 8.980 9.690 25,889 +0.70(+7.79%)
Feb 01, 2022 8.740 9.180 8.695 8.990 28,594 +0.24(+2.74%)
Jan 31, 2022 8.200 8.750 31,982 +0.56(+6.84%)
Jan 28, 2022 8.500 8.500 8.180 8.190 13,116 -0.40(-4.66%)
Jan 27, 2022 8.730 8.990 8.350 8.590 29,012 -0.33(-3.70%)
Jan 26, 2022 8.300 8.980 8.300 8.920 42,561 +0.68(+8.25%)
Jan 25, 2022 8.180 8.350 8.060 8.240 7,985 -0.04(-0.48%)
Jan 24, 2022 8.000 8.465 8.000 8.280 29,833 +0.20(+2.48%)
Jan 21, 2022 8.400 8.500 8.050 8.080 9,954 -0.42(-4.94%)
Jan 20, 2022 8.268 8.650 8.266 8.500 18,868 -0.08(-0.93%)
Jan 19, 2022 8.670 8.670 8.259 8.580 19,875 -0.08(-0.92%)
Jan 18, 2022 8.850 8.890 8.660 8.660 17,394 -0.29(-3.24%)
Jan 14, 2022 8.950 0 -0.30(-3.24%)
Jan 13, 2022 9.100 9.250 9.100 9.250 8,399 +0.08(+0.87%)
Jan 12, 2022 9.290 9.300 9.070 9.170 5,931 -0.12(-1.33%)
Jan 11, 2022 8.760 9.293 8.660 9.293 50,228 +0.57(+6.58%)
Jan 10, 2022 8.690 8.925 8.690 8.720 11,520 -0.05(-0.57%)
Jan 07, 2022 8.630 8.920 8.610 8.770 9,372 +0.07(+0.80%)
Jan 06, 2022 8.460 8.970 8.460 8.700 12,609 +0.29(+3.45%)
Jan 05, 2022 8.510 8.610 8.330 8.410 25,470 +0.01(+0.12%)
Jan 04, 2022 8.540 8.980 8.370 8.400 44,239 +0.07(+0.84%)
Jan 03, 2022 8.000 8.640 8.000 8.330 25,825 +0.39(+4.91%)
Dec 31, 2021 7.840 7.940 7.780 7.940 18,016 +0.11(+1.40%)
Dec 30, 2021 7.960 7.960 7.770 7.830 20,663 +0.09(+1.16%)
Dec 29, 2021 7.780 7.800 7.710 7.740 11,773 -0.03(-0.39%)
Dec 28, 2021 7.800 7.890 7.760 7.770 28,500 +0.01(+0.13%)
Dec 27, 2021 7.510 7.900 7.500 7.760 59,567 +0.21(+2.78%)
Dec 23, 2021 7.700 7.700 7.500 7.550 23,941 -0.06(-0.79%)
Dec 22, 2021 7.580 7.700 7.510 7.610 23,300 -0.07(-0.91%)
Dec 21, 2021 7.830 7.830 7.500 7.680 28,077 -0.02(-0.26%)
Dec 20, 2021 7.780 7.900 7.630 7.700 6,823 -0.14(-1.79%)
Dec 17, 2021 7.900 8.007 7.700 7.840 36,719 -0.10(-1.26%)
Dec 16, 2021 8.110 8.200 7.780 7.940 8,715 -0.18(-2.22%)
Dec 15, 2021 8.200 8.220 7.920 8.120 39,425 +0.11(+1.37%)
Dec 14, 2021 8.020 8.155 8.010 8.010 14,337 -0.25(-3.03%)
Dec 13, 2021 8.110 8.327 8.040 8.260 11,304 +0.24(+2.99%)
Dec 10, 2021 8.370 8.370 8.020 8.020 5,498 -0.13(-1.60%)
Dec 09, 2021 8.110 8.240 8.110 8.150 3,077 -0.12(-1.45%)
Dec 08, 2021 8.020 8.370 8.020 8.270 16,474 +0.15(+1.85%)
Dec 07, 2021 8.250 8.570 8.120 8.120 23,077 -0.09(-1.10%)
Dec 06, 2021 7.920 8.391 7.920 8.210 3,516 +0.25(+3.14%)
Dec 03, 2021 8.290 8.500 7.930 7.960 15,520 -0.37(-4.44%)
Dec 02, 2021 7.870 8.420 7.700 8.330 28,883 +0.64(+8.32%)
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.