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

Universal Stainles (NQ: USAP )

30.86 -0.46 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2021 7.770 8.000 7.681 7.690 33,910 +0.09(+1.18%)
Nov 30, 2021 8.320 8.320 7.600 7.600 61,205 -0.68(-8.21%)
Nov 29, 2021 8.700 8.730 8.280 8.280 10,563 -0.25(-2.93%)
Nov 26, 2021 8.530 8.700 8.520 8.530 34,249 -0.08(-0.93%)
Nov 24, 2021 8.760 8.833 8.610 8.610 17,176 -0.08(-0.92%)
Nov 23, 2021 8.730 8.856 8.690 8.690 4,978 +0.06(+0.70%)
Nov 22, 2021 8.610 8.880 8.610 8.630 10,495 +0.02(+0.23%)
Nov 19, 2021 8.710 8.870 8.610 8.610 16,070 -0.20(-2.27%)
Nov 18, 2021 9.150 8.850 8.810 8.810 20,660 -0.24(-2.65%)
Nov 17, 2021 9.200 9.380 9.050 9.050 7,870 -0.11(-1.20%)
Nov 16, 2021 9.040 9.390 9.010 9.160 10,451 +0.06(+0.66%)
Nov 15, 2021 9.420 9.420 8.980 9.100 82,606 -0.32(-3.40%)
Nov 12, 2021 9.460 9.598 9.420 9.420 4,323 -0.08(-0.84%)
Nov 11, 2021 9.320 9.680 9.320 9.500 11,365 +0.15(+1.60%)
Nov 10, 2021 9.570 9.350 7,511 -0.18(-1.89%)
Nov 09, 2021 9.570 9.800 9.300 9.530 8,066 -0.03(-0.31%)
Nov 08, 2021 9.880 9.905 9.510 9.560 11,984 -0.19(-1.95%)
Nov 05, 2021 9.490 9.783 9.480 9.750 5,583 +0.18(+1.83%)
Nov 04, 2021 9.610 9.650 9.250 9.575 3,675 -0.04(-0.47%)
Nov 03, 2021 9.660 9.660 9.400 9.620 9,439 +0.01(+0.10%)
Nov 02, 2021 9.360 9.890 9.280 9.610 9,297 +0.20(+2.13%)
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.