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, 2016 12.82 13.16 12.82 13.03 128,564 +0.07(+0.54%)
Apr 28, 2016 12.59 13.07 12.59 12.96 41,030 +0.38(+3.02%)
Apr 27, 2016 11.00 13.18 11.00 12.58 109,929 +1.49(+13.44%)
Apr 26, 2016 10.79 11.11 10.65 11.09 30,501 +0.35(+3.26%)
Apr 25, 2016 10.90 10.93 10.63 10.74 33,845 -0.22(-2.01%)
Apr 22, 2016 10.51 11.04 10.50 10.96 31,076 +0.33(+3.10%)
Apr 21, 2016 10.91 11.05 10.49 10.63 27,514 -0.37(-3.36%)
Apr 20, 2016 10.71 11.14 10.47 11.00 47,531 +0.24(+2.23%)
Apr 19, 2016 11.00 11.21 10.68 10.76 22,781 -0.23(-2.09%)
Apr 18, 2016 10.51 11.20 10.50 10.99 73,977 +0.39(+3.68%)
Apr 15, 2016 10.48 10.75 10.39 10.60 26,878 +0.08(+0.76%)
Apr 14, 2016 10.22 10.52 10.22 10.52 15,186 +0.12(+1.15%)
Apr 13, 2016 9.830 10.44 9.750 10.40 49,701 +0.52(+5.26%)
Apr 12, 2016 9.710 9.960 9.566 9.880 35,107 +0.05(+0.51%)
Apr 11, 2016 9.510 10.20 9.480 9.830 32,532 +0.33(+3.47%)
Apr 08, 2016 9.790 10.15 9.130 9.500 49,896 -0.14(-1.45%)
Apr 07, 2016 10.35 10.36 9.385 9.640 41,150 -0.71(-6.86%)
Apr 06, 2016 10.29 10.39 10.25 10.35 9,462 +0.02(+0.19%)
Apr 05, 2016 9.900 10.50 9.900 10.33 27,502 +0.41(+4.13%)
Apr 04, 2016 10.20 10.20 9.900 9.920 24,629 -0.28(-2.75%)
Apr 01, 2016 10.10 10.30 9.940 10.20 10,340 +0.01(+0.10%)
Mar 31, 2016 9.960 10.36 9.960 10.19 67,930 +0.15(+1.49%)
Mar 30, 2016 9.650 10.26 9.650 10.04 17,430 +0.41(+4.26%)
Mar 29, 2016 9.310 9.710 9.020 9.630 32,475 +0.19(+2.01%)
Mar 28, 2016 9.400 9.750 9.000 9.440 67,063 -0.03(-0.32%)
Mar 24, 2016 9.460 9.470 9.470 9.470 13,100 -0.08(-0.84%)
Mar 23, 2016 10.10 10.10 9.411 9.550 16,992 -0.74(-7.19%)
Mar 22, 2016 9.810 10.36 9.610 10.29 74,515 +0.41(+4.15%)
Mar 21, 2016 9.800 9.990 9.650 9.880 24,544 -0.05(-0.50%)
Mar 18, 2016 10.93 11.24 9.750 9.930 72,530 -1.10(-9.97%)
Mar 17, 2016 10.00 11.07 9.935 11.03 47,899 +1.03(+10.30%)
Mar 16, 2016 10.20 10.20 9.220 10.00 92,093 -0.50(-4.76%)
Mar 15, 2016 10.75 11.97 10.50 10.50 20,324 -0.35(-3.23%)
Mar 14, 2016 10.35 10.89 10.30 10.85 29,477 +0.57(+5.54%)
Mar 11, 2016 9.720 10.63 9.250 10.28 30,516 +0.78(+8.21%)
Mar 10, 2016 9.500 9.910 9.210 9.500 28,896 +0.08(+0.85%)
Mar 09, 2016 9.590 9.900 9.410 9.420 18,809 -0.20(-2.08%)
Mar 08, 2016 9.630 10.00 9.600 9.620 28,501 -0.09(-0.93%)
Mar 07, 2016 8.060 9.800 8.060 9.710 49,839 +1.49(+18.13%)
Mar 04, 2016 8.350 8.990 8.210 8.220 66,975 -0.03(-0.36%)
Mar 03, 2016 8.330 8.600 8.120 8.250 51,797 -0.04(-0.48%)
Mar 02, 2016 8.590 8.760 8.060 8.290 47,138 -0.40(-4.60%)
Mar 01, 2016 8.000 8.690 7.510 8.690 68,016 +0.72(+9.03%)
Feb 29, 2016 7.610 8.020 7.515 7.970 34,355 +0.32(+4.18%)
Feb 26, 2016 7.850 7.850 7.510 7.650 20,071 -0.17(-2.17%)
Feb 25, 2016 7.980 8.010 7.400 7.820 29,211 -0.09(-1.20%)
Feb 24, 2016 7.780 8.130 7.360 7.915 26,175 -0.09(-1.19%)
Feb 23, 2016 8.250 8.370 7.930 8.010 26,738 -0.31(-3.73%)
Feb 22, 2016 8.180 8.500 7.960 8.320 35,573 +0.18(+2.21%)
Feb 19, 2016 8.100 8.260 8.050 8.140 33,040 -0.05(-0.61%)
Feb 18, 2016 8.300 8.539 7.910 8.190 26,056 -0.10(-1.21%)
Feb 17, 2016 7.888 8.550 7.888 8.290 38,149 +0.51(+6.56%)
Feb 16, 2016 8.170 8.170 7.760 7.780 13,295 -0.29(-3.59%)
Feb 12, 2016 7.410 8.070 8.070 8.070 62,000 +0.67(+9.05%)
Feb 11, 2016 7.020 7.550 7.020 7.400 24,967 +0.25(+3.50%)
Feb 10, 2016 6.890 7.310 6.750 7.150 30,901 +0.25(+3.62%)
Feb 09, 2016 7.090 7.090 6.742 6.900 57,251 -0.20(-2.82%)
Feb 08, 2016 7.580 7.580 7.100 7.100 36,694 -0.50(-6.58%)
Feb 05, 2016 7.670 7.800 7.420 7.600 70,278 -0.13(-1.68%)
Feb 04, 2016 7.400 7.790 7.220 7.730 53,314 +0.55(+7.66%)
Feb 03, 2016 7.430 7.430 6.600 7.180 51,960 +0.71(+10.97%)
Feb 02, 2016 6.860 7.220 6.470 6.470 50,608 -0.38(-5.55%)
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.