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

Universal Stainles (NQ: USAP )

33.33 -0.23 (-0.69%)
Streaming Delayed Price Updated: 2:46 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 26, 2021 10.09 10.50 9.920 10.28 59,300 +0.00(+0.00%)
Feb 25, 2021 10.38 10.57 9.995 10.28 41,456 -0.02(-0.19%)
Feb 24, 2021 10.29 10.71 10.09 10.30 67,004 -0.08(-0.77%)
Feb 23, 2021 10.22 10.74 9.820 10.38 70,939 -0.37(-3.44%)
Feb 22, 2021 10.20 10.97 10.00 10.75 102,685 +0.52(+5.08%)
Feb 19, 2021 9.930 10.40 9.750 10.23 46,800 +0.24(+2.40%)
Feb 18, 2021 9.850 10.21 9.710 9.990 66,259 +0.22(+2.25%)
Feb 17, 2021 9.943 10.14 9.570 9.770 42,339 -0.22(-2.20%)
Feb 16, 2021 9.700 10.19 9.590 9.990 45,688 +0.39(+4.06%)
Feb 12, 2021 8.540 9.640 8.510 9.600 66,600 +0.95(+10.98%)
Feb 11, 2021 8.640 8.800 8.346 8.650 26,246 -0.08(-0.92%)
Feb 10, 2021 8.760 8.840 8.300 8.730 24,641 -0.04(-0.46%)
Feb 09, 2021 8.260 8.880 8.200 8.770 31,247 +0.53(+6.43%)
Feb 08, 2021 8.070 8.300 8.012 8.240 30,915 +0.13(+1.60%)
Feb 05, 2021 8.250 8.250 7.900 8.110 36,000 -0.18(-2.17%)
Feb 04, 2021 7.640 8.300 7.540 8.290 68,152 +0.66(+8.65%)
Feb 03, 2021 7.480 7.650 7.280 7.630 30,407 +0.26(+3.53%)
Feb 02, 2021 7.180 7.570 7.140 7.370 49,861 +0.19(+2.65%)
Feb 01, 2021 7.280 7.290 6.941 7.180 87,148 -0.08(-1.10%)
Jan 29, 2021 7.370 7.580 7.050 7.260 64,600 -0.10(-1.36%)
Jan 28, 2021 7.650 7.650 7.210 7.360 67,268 -0.23(-3.03%)
Jan 27, 2021 7.480 7.770 7.290 7.590 109,876 +0.10(+1.34%)
Jan 26, 2021 7.810 7.890 7.450 7.490 97,292 -0.12(-1.58%)
Jan 25, 2021 7.900 8.000 7.470 7.610 80,977 -0.26(-3.30%)
Jan 22, 2021 7.680 7.940 7.680 7.870 44,500 +0.07(+0.90%)
Jan 21, 2021 8.150 8.150 7.690 7.800 65,800 -0.04(-0.51%)
Jan 20, 2021 8.190 8.300 7.770 7.840 45,254 -0.23(-2.85%)
Jan 19, 2021 8.960 8.960 8.010 8.070 44,452 -0.13(-1.59%)
Jan 15, 2021 8.280 8.540 8.010 8.200 29,800 -0.07(-0.85%)
Jan 14, 2021 8.260 8.550 8.080 8.270 108,398 +0.07(+0.85%)
Jan 13, 2021 9.025 9.025 8.130 8.200 20,471 -0.46(-5.31%)
Jan 12, 2021 8.210 8.830 8.210 8.660 43,716 +0.47(+5.74%)
Jan 11, 2021 8.500 8.500 8.010 8.190 38,532 -0.39(-4.55%)
Jan 08, 2021 9.155 9.155 8.241 8.580 38,800 +0.12(+1.42%)
Jan 07, 2021 7.720 8.460 7.720 8.460 82,841 +0.87(+11.46%)
Jan 06, 2021 7.540 7.720 7.430 7.590 69,723 +0.15(+1.98%)
Jan 05, 2021 7.380 7.650 7.370 7.443 67,773 -0.01(-0.10%)
Jan 04, 2021 7.510 7.580 7.180 7.450 51,328 -0.03(-0.40%)
Dec 31, 2020 7.480 7.480 7.480 47,664 -0.03(-0.40%)
Dec 30, 2020 7.410 7.740 7.310 7.510 47,664 +0.05(+0.67%)
Dec 29, 2020 7.510 7.790 7.310 7.460 61,979 -0.04(-0.53%)
Dec 28, 2020 7.350 7.880 7.260 7.500 104,815 +0.29(+4.02%)
Dec 24, 2020 6.840 7.300 6.840 7.210 140,700 +0.41(+6.03%)
Dec 23, 2020 6.810 7.000 6.730 6.800 70,428 +0.10(+1.49%)
Dec 22, 2020 6.600 6.770 6.590 6.700 59,855 +0.09(+1.36%)
Dec 21, 2020 6.560 6.720 6.550 6.610 72,065 -0.01(-0.15%)
Dec 18, 2020 6.710 6.869 6.620 6.620 83,000 -0.15(-2.22%)
Dec 17, 2020 6.950 7.000 6.570 6.770 186,454 -0.25(-3.56%)
Dec 16, 2020 7.490 7.490 7.000 7.020 69,774 -0.48(-6.40%)
Dec 15, 2020 7.570 7.690 7.150 7.500 68,102 -0.09(-1.19%)
Dec 14, 2020 7.820 7.990 7.570 7.590 46,737 -0.11(-1.43%)
Dec 11, 2020 8.000 8.000 7.660 7.700 26,400 -0.29(-3.63%)
Dec 10, 2020 7.850 9.000 7.830 7.990 29,342 +0.09(+1.14%)
Dec 09, 2020 8.110 8.457 7.685 7.900 38,131 -0.21(-2.59%)
Dec 08, 2020 7.950 8.420 7.950 8.110 83,413 +0.16(+2.01%)
Dec 07, 2020 7.990 8.240 7.820 7.950 43,218 -0.04(-0.50%)
Dec 04, 2020 7.410 8.000 7.410 7.990 47,900 +0.54(+7.25%)
Dec 03, 2020 7.250 7.500 7.210 7.450 51,267 +0.20(+2.76%)
Dec 02, 2020 6.950 7.288 6.941 7.250 31,643 +0.24(+3.42%)
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.