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

Universal Stainles (NQ: USAP )

33.56 -0.08 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 8.520 9.470 8.510 9.350 62,948 +0.74(+8.59%)
Mar 30, 2023 8.505 8.650 8.410 8.610 43,674 +0.11(+1.29%)
Mar 29, 2023 8.530 8.640 8.412 8.500 9,657 -0.01(-0.12%)
Mar 28, 2023 8.570 8.700 8.510 8.510 15,091 -0.17(-1.96%)
Mar 27, 2023 8.590 8.680 8.433 8.680 8,400 +0.09(+1.05%)
Mar 24, 2023 8.480 8.690 8.390 8.590 3,604 +0.14(+1.66%)
Mar 23, 2023 8.470 8.650 8.380 8.450 8,344 -0.01(-0.12%)
Mar 22, 2023 8.685 8.800 8.460 8.460 11,778 -0.11(-1.28%)
Mar 21, 2023 8.650 8.679 8.531 8.570 2,953 +0.01(+0.12%)
Mar 20, 2023 8.660 8.680 8.380 8.560 10,251 -0.04(-0.47%)
Mar 17, 2023 8.690 8.690 8.360 8.600 14,253 -0.12(-1.38%)
Mar 16, 2023 8.700 8.820 8.510 8.720 25,257 -0.02(-0.23%)
Mar 15, 2023 8.550 8.840 8.550 8.740 6,290 +0.09(+1.04%)
Mar 14, 2023 8.710 9.094 8.400 8.650 29,511 +0.14(+1.65%)
Mar 13, 2023 8.560 8.960 8.460 8.510 39,813 -0.24(-2.74%)
Mar 10, 2023 9.110 9.110 8.750 8.750 18,750 -0.30(-3.31%)
Mar 09, 2023 9.290 9.290 8.980 9.050 27,661 -0.23(-2.48%)
Mar 08, 2023 8.960 9.420 8.960 9.280 23,010 +0.29(+3.23%)
Mar 07, 2023 9.420 9.420 8.700 8.990 32,284 -0.34(-3.64%)
Mar 06, 2023 9.510 9.700 9.330 9.330 52,268 -0.30(-3.12%)
Mar 03, 2023 9.410 10.04 9.370 9.630 130,954 +0.11(+1.16%)
Mar 02, 2023 9.400 9.555 9.125 9.520 25,837 +0.21(+2.26%)
Mar 01, 2023 9.740 10.03 9.310 9.310 53,558 -0.42(-4.32%)
Feb 28, 2023 9.100 9.790 9.010 9.730 50,727 +0.63(+6.92%)
Feb 27, 2023 9.150 9.271 8.772 9.100 46,501 -0.13(-1.41%)
Feb 24, 2023 9.150 9.400 8.779 9.230 33,028 +0.13(+1.43%)
Feb 23, 2023 8.800 9.160 8.650 9.100 40,750 +0.38(+4.36%)
Feb 22, 2023 8.540 8.950 8.540 8.720 37,930 +0.03(+0.35%)
Feb 21, 2023 8.630 9.070 8.630 8.690 38,433 +0.13(+1.52%)
Feb 17, 2023 8.380 8.710 8.270 8.560 26,264 +0.14(+1.66%)
Feb 16, 2023 8.061 8.588 8.061 8.420 97,388 +0.28(+3.44%)
Feb 15, 2023 8.050 8.220 8.000 8.140 11,227 +0.00(+0.02%)
Feb 14, 2023 8.250 8.250 7.990 8.139 7,366 -0.01(-0.14%)
Feb 13, 2023 8.160 8.200 8.128 8.150 1,840 -0.07(-0.85%)
Feb 10, 2023 8.090 8.220 8.090 8.220 6,950 +0.13(+1.61%)
Feb 09, 2023 8.080 8.180 7.855 8.090 9,001 +0.02(+0.19%)
Feb 08, 2023 7.870 8.075 7.570 8.075 12,474 +0.19(+2.35%)
Feb 07, 2023 7.900 8.180 7.690 7.889 24,398 -0.09(-1.13%)
Feb 06, 2023 8.050 8.090 7.955 7.980 15,397 -0.20(-2.44%)
Feb 03, 2023 8.390 8.390 8.078 8.180 8,552 -0.09(-1.09%)
Feb 02, 2023 8.090 8.270 7.950 8.270 11,204 +0.25(+3.12%)
Feb 01, 2023 8.150 8.376 7.945 8.020 32,277 -0.07(-0.87%)
Jan 31, 2023 8.240 8.560 7.875 8.090 24,637 +0.02(+0.25%)
Jan 30, 2023 8.250 8.600 8.070 8.070 23,872 -0.16(-1.94%)
Jan 27, 2023 7.870 8.300 7.620 8.230 47,540 +0.33(+4.18%)
Jan 26, 2023 7.750 7.900 7.380 7.900 64,745 +0.15(+1.94%)
Jan 25, 2023 7.400 7.975 7.400 7.750 24,832 +0.20(+2.65%)
Jan 24, 2023 7.780 8.130 7.550 7.550 18,600 -0.14(-1.82%)
Jan 23, 2023 8.020 8.020 7.470 7.690 32,716 -0.33(-4.17%)
Jan 20, 2023 7.510 8.080 7.450 8.025 16,199 +0.58(+7.72%)
Jan 19, 2023 8.140 8.140 7.390 7.450 58,933 -0.60(-7.45%)
Jan 18, 2023 8.010 8.160 8.010 8.050 3,152 +0.05(+0.63%)
Jan 17, 2023 8.060 8.178 8.000 8.000 17,623 -0.17(-2.04%)
Jan 13, 2023 7.900 8.320 7.229 8.166 7,242 +0.23(+2.92%)
Jan 12, 2023 7.860 8.260 7.850 7.935 26,172 +0.01(+0.19%)
Jan 11, 2023 7.875 7.980 7.860 7.920 19,748 -0.02(-0.25%)
Jan 10, 2023 7.580 7.940 7.580 7.940 19,833 +0.29(+3.79%)
Jan 09, 2023 7.400 7.650 7.400 7.650 15,002 +0.22(+2.95%)
Jan 06, 2023 7.260 7.450 7.260 7.431 8,660 +0.11(+1.49%)
Jan 05, 2023 7.010 7.340 7.010 7.321 8,963 -0.02(-0.25%)
Jan 04, 2023 7.260 7.340 7.190 7.340 7,285 +0.05(+0.69%)
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.