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

Universal Stainles (NQ: USAP )

28.98 +1.46 (+5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 8.600 8.908 8.460 8.700 26,700 +0.32(+3.82%)
Apr 28, 2022 8.460 8.860 8.110 8.380 38,634 +0.11(+1.33%)
Apr 27, 2022 8.440 8.566 8.120 8.270 20,805 -0.16(-1.90%)
Apr 26, 2022 8.710 8.710 8.410 8.430 23,235 -0.42(-4.75%)
Apr 25, 2022 9.140 9.360 8.730 8.850 38,826 -0.43(-4.63%)
Apr 22, 2022 9.320 9.441 8.990 9.280 31,297 -0.03(-0.32%)
Apr 21, 2022 9.410 9.767 9.073 9.310 54,687 -0.07(-0.75%)
Apr 20, 2022 8.650 9.510 8.550 9.380 74,667 +0.26(+2.85%)
Apr 19, 2022 8.950 9.429 8.780 9.120 85,820 +0.32(+3.64%)
Apr 18, 2022 8.580 8.979 8.580 8.800 75,142 +0.15(+1.69%)
Apr 14, 2022 8.440 8.690 8.437 8.654 34,674 +0.19(+2.29%)
Apr 13, 2022 8.240 8.490 8.070 8.460 39,192 +0.35(+4.32%)
Apr 12, 2022 8.250 8.750 8.060 8.110 265,225 -0.15(-1.82%)
Apr 11, 2022 8.600 8.680 8.200 8.260 217,582 -0.35(-4.07%)
Apr 08, 2022 8.980 9.002 8.560 8.610 23,467 -0.33(-3.69%)
Apr 07, 2022 8.810 9.100 8.555 8.940 74,677 +0.15(+1.71%)
Apr 06, 2022 8.750 8.896 8.580 8.790 42,312 +0.04(+0.46%)
Apr 05, 2022 8.890 8.950 8.700 8.750 49,385 -0.10(-1.13%)
Apr 04, 2022 8.810 8.850 8.780 8.850 2,372 +0.06(+0.68%)
Apr 01, 2022 8.700 8.880 8.670 8.790 12,045 +0.11(+1.27%)
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%)
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.