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

Universal Stainles (NQ: USAP )

33.71 +0.50 (+1.51%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 30, 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 (%)
Mar 31, 2022 8.600 8.820 8.600 8.680 17,348 -0.02(-0.23%)
Mar 30, 2022 8.780 8.890 8.610 8.700 16,428 -0.05(-0.57%)
Mar 29, 2022 8.580 9.000 8.190 8.750 104,307 +0.02(+0.23%)
Mar 28, 2022 9.080 9.125 8.640 8.730 111,981 -0.46(-5.01%)
Mar 25, 2022 9.640 9.956 9.060 9.190 169,195 -0.45(-4.67%)
Mar 24, 2022 9.690 10.05 9.570 9.640 76,005 +0.09(+0.94%)
Mar 23, 2022 9.810 10.02 9.510 9.550 79,715 -0.19(-2.00%)
Mar 22, 2022 9.620 10.18 9.620 9.745 105,302 +0.21(+2.15%)
Mar 21, 2022 9.360 9.704 9.360 9.540 12,736 +0.13(+1.38%)
Mar 18, 2022 9.280 9.550 9.280 9.410 44,475 +0.01(+0.11%)
Mar 17, 2022 9.395 9.550 9.300 9.400 20,815 +0.15(+1.62%)
Mar 16, 2022 9.190 9.380 9.140 9.250 264,986 +0.12(+1.31%)
Mar 15, 2022 9.230 9.350 9.130 9.130 75,675 -0.17(-1.83%)
Mar 14, 2022 9.400 9.445 9.200 9.300 54,878 -0.03(-0.32%)
Mar 11, 2022 9.330 9.550 9.260 9.330 87,195 +0.00(+0.00%)
Mar 10, 2022 9.330 9.450 9.222 9.330 20,379 -0.02(-0.21%)
Mar 09, 2022 9.718 9.790 9.310 9.350 34,935 -0.06(-0.64%)
Mar 08, 2022 9.380 10.00 9.210 9.410 85,321 +0.04(+0.43%)
Mar 07, 2022 9.670 10.13 9.290 9.370 24,542 -0.17(-1.78%)
Mar 04, 2022 9.300 9.630 9.230 9.540 24,598 +0.32(+3.47%)
Mar 03, 2022 9.540 9.540 9.000 9.220 49,108 -0.03(-0.32%)
Mar 02, 2022 9.180 9.510 9.050 9.250 46,479 +0.08(+0.87%)
Mar 01, 2022 9.870 10.05 9.020 9.170 38,687 -0.79(-7.93%)
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%)
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.