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

Universal Stainles (NQ: USAP )

32.83 -0.80 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 5.670 5.670 5.420 5.430 18,500 -0.21(-3.72%)
Oct 29, 2020 5.580 5.800 5.550 5.640 17,505 +0.06(+1.08%)
Oct 28, 2020 5.710 5.710 5.560 5.580 34,322 -0.14(-2.45%)
Oct 27, 2020 5.890 5.898 5.560 5.720 60,744 +0.06(+1.06%)
Oct 26, 2020 5.740 5.840 5.590 5.660 161,375 -0.08(-1.39%)
Oct 23, 2020 5.570 6.040 5.550 5.740 32,600 +0.19(+3.42%)
Oct 22, 2020 5.550 5.728 5.425 5.550 52,655 +0.05(+0.91%)
Oct 21, 2020 5.800 6.070 5.410 5.500 44,243 -0.30(-5.17%)
Oct 20, 2020 5.890 6.130 5.800 5.800 11,523 -0.10(-1.69%)
Oct 19, 2020 6.010 6.110 5.870 5.900 15,775 +0.02(+0.34%)
Oct 16, 2020 5.850 6.200 5.840 5.880 39,700 +0.08(+1.38%)
Oct 15, 2020 5.790 5.840 5.700 5.800 9,859 +0.15(+2.65%)
Oct 14, 2020 5.550 5.850 5.550 5.650 49,741 +0.07(+1.25%)
Oct 13, 2020 5.680 5.740 5.560 5.580 7,387 -0.11(-1.93%)
Oct 12, 2020 5.970 5.970 5.625 5.690 19,152 -0.11(-1.90%)
Oct 09, 2020 5.890 5.900 5.745 5.800 7,000 -0.05(-0.85%)
Oct 08, 2020 5.680 5.940 5.630 5.850 31,190 +0.25(+4.46%)
Oct 07, 2020 5.560 6.045 5.485 5.600 27,430 +0.10(+1.82%)
Oct 06, 2020 5.600 5.890 5.500 5.500 32,459 +0.02(+0.36%)
Oct 05, 2020 5.860 6.050 5.480 5.480 27,998 -0.21(-3.69%)
Oct 02, 2020 5.490 5.960 5.200 5.690 31,800 +0.18(+3.27%)
Oct 01, 2020 5.860 5.860 5.470 5.510 18,524 +0.02(+0.36%)
Sep 30, 2020 5.660 6.000 5.450 5.490 28,746 -0.15(-2.66%)
Sep 29, 2020 5.805 6.005 5.610 5.640 5,511 -0.12(-2.08%)
Sep 28, 2020 5.440 6.015 5.400 5.760 15,876 +0.41(+7.66%)
Sep 25, 2020 5.620 5.650 5.220 5.350 60,600 -0.05(-0.93%)
Sep 24, 2020 5.860 5.860 5.120 5.400 56,233 -0.16(-2.88%)
Sep 23, 2020 6.150 6.380 5.560 5.560 17,038 -0.61(-9.89%)
Sep 22, 2020 6.370 6.500 6.100 6.170 28,253 -0.12(-1.91%)
Sep 21, 2020 6.490 6.528 6.220 6.290 8,317 -0.37(-5.56%)
Sep 18, 2020 6.400 6.660 6.400 6.660 35,700 +0.28(+4.39%)
Sep 17, 2020 6.470 6.550 6.344 6.380 20,236 +0.00(+0.00%)
Sep 16, 2020 6.410 6.647 6.380 6.380 15,170 +0.00(+0.00%)
Sep 15, 2020 6.540 6.773 6.330 6.380 10,950 -0.06(-0.93%)
Sep 14, 2020 6.640 6.786 6.440 6.440 11,821 -0.20(-3.01%)
Sep 11, 2020 6.830 6.850 6.620 6.640 8,400 -0.23(-3.35%)
Sep 10, 2020 6.940 6.970 6.730 6.870 8,908 +0.01(+0.15%)
Sep 09, 2020 6.803 6.961 6.802 6.860 12,248 +0.03(+0.44%)
Sep 08, 2020 6.910 7.000 6.795 6.830 91,865 -0.07(-1.01%)
Sep 04, 2020 6.960 7.000 6.750 6.900 20,300 -0.03(-0.43%)
Sep 03, 2020 6.920 7.180 6.742 6.930 16,989 +0.02(+0.29%)
Sep 02, 2020 6.730 7.200 6.726 6.910 30,374 +0.24(+3.60%)
Sep 01, 2020 6.650 6.820 6.650 6.670 50,937 -0.05(-0.74%)
Aug 31, 2020 6.490 6.840 6.380 6.720 17,509 +0.31(+4.84%)
Aug 28, 2020 6.270 6.500 6.250 6.410 10,600 +0.10(+1.58%)
Aug 27, 2020 6.550 6.550 6.310 6.310 4,916 +0.00(+0.00%)
Aug 26, 2020 6.310 6.860 6.300 6.310 6,699 +0.01(+0.16%)
Aug 25, 2020 6.330 6.740 6.250 6.300 13,512 -0.10(-1.56%)
Aug 24, 2020 6.720 6.825 6.340 6.400 43,386 -0.22(-3.32%)
Aug 21, 2020 7.320 7.393 6.620 6.620 51,700 -0.66(-9.07%)
Aug 20, 2020 7.300 7.390 7.270 7.280 9,205 -0.18(-2.41%)
Aug 19, 2020 7.580 7.740 7.250 7.460 229,554 -0.22(-2.86%)
Aug 18, 2020 7.700 7.700 7.450 7.680 2,897 -0.02(-0.26%)
Aug 17, 2020 7.730 7.895 7.300 7.700 20,536 +0.03(+0.39%)
Aug 14, 2020 7.430 7.680 7.430 7.670 3,700 +0.22(+2.95%)
Aug 13, 2020 7.510 7.700 7.450 7.450 7,197 -0.13(-1.72%)
Aug 12, 2020 7.570 7.740 7.440 7.580 3,656 +0.00(+0.00%)
Aug 11, 2020 7.700 7.800 7.470 7.580 24,852 -0.09(-1.17%)
Aug 10, 2020 7.340 7.950 7.340 7.670 21,518 +0.28(+3.79%)
Aug 07, 2020 7.450 7.465 7.377 7.390 7,900 +0.00(+0.00%)
Aug 06, 2020 7.330 7.450 7.310 7.390 7,851 +0.12(+1.65%)
Aug 05, 2020 7.250 7.370 7.240 7.270 7,067 -0.03(-0.41%)
Aug 04, 2020 7.440 7.440 7.280 7.300 8,001 -0.05(-0.68%)
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.