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 (%)
Nov 30, 2020 6.940 7.398 6.780 7.230 14,116 +0.33(+4.78%)
Nov 27, 2020 7.120 7.160 6.843 6.900 12,000 -0.20(-2.82%)
Nov 25, 2020 7.250 7.440 7.000 7.100 21,500 -0.21(-2.87%)
Nov 24, 2020 6.950 7.450 6.880 7.310 64,180 +0.46(+6.72%)
Nov 23, 2020 6.910 6.910 6.690 6.850 78,204 +0.01(+0.15%)
Nov 20, 2020 6.940 7.070 6.673 6.840 33,600 +0.03(+0.44%)
Nov 19, 2020 7.070 7.115 6.630 6.810 20,047 -0.19(-2.71%)
Nov 18, 2020 6.990 7.060 6.840 7.000 60,465 +0.20(+2.94%)
Nov 17, 2020 6.970 6.970 6.759 6.800 57,621 +0.05(+0.74%)
Nov 16, 2020 6.680 6.990 6.680 6.750 35,995 +0.15(+2.27%)
Nov 13, 2020 6.500 6.680 6.330 6.600 12,800 +0.18(+2.80%)
Nov 12, 2020 6.440 6.716 6.170 6.420 100,922 -0.03(-0.47%)
Nov 11, 2020 6.410 6.688 6.211 6.450 14,924 +0.00(+0.00%)
Nov 10, 2020 6.530 6.815 6.270 6.450 77,041 -0.05(-0.77%)
Nov 09, 2020 6.180 6.530 5.430 6.500 162,939 +0.72(+12.46%)
Nov 06, 2020 5.540 5.780 5.510 5.780 66,500 +0.19(+3.40%)
Nov 05, 2020 5.550 5.750 5.480 5.590 22,915 +0.14(+2.57%)
Nov 04, 2020 5.620 5.715 5.445 5.450 19,015 -0.15(-2.68%)
Nov 03, 2020 5.480 5.738 5.460 5.600 25,942 +0.17(+3.13%)
Nov 02, 2020 5.520 5.590 5.430 5.430 34,455 +0.00(+0.00%)
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%)
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.