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

Universal Stainles (NQ: USAP )

33.56 -0.08 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 7.110 7.200 6.960 7.170 44,232 +0.01(+0.14%)
Dec 29, 2022 7.133 7.160 6.910 7.160 9,727 +0.16(+2.28%)
Dec 28, 2022 7.170 7.170 6.930 7.000 7,370 -0.02(-0.31%)
Dec 27, 2022 6.900 7.170 6.900 7.022 6,029 +0.14(+2.07%)
Dec 23, 2022 6.870 6.890 6.870 6.880 7,194 +0.01(+0.15%)
Dec 22, 2022 6.930 6.930 6.795 6.870 8,084 +0.05(+0.73%)
Dec 21, 2022 6.850 6.980 6.820 6.820 9,035 -0.04(-0.58%)
Dec 20, 2022 6.940 6.940 6.840 6.860 19,405 -0.04(-0.58%)
Dec 19, 2022 6.890 7.150 6.890 6.900 7,014 +0.00(+0.00%)
Dec 16, 2022 6.960 6.960 6.890 6.900 4,506 -0.04(-0.58%)
Dec 15, 2022 6.980 7.095 6.940 6.940 9,183 -0.12(-1.70%)
Dec 14, 2022 7.110 7.110 7.050 7.060 10,269 -0.02(-0.28%)
Dec 13, 2022 7.170 7.170 7.070 7.080 19,755 -0.05(-0.77%)
Dec 12, 2022 7.130 7.240 7.110 7.135 17,804 -0.02(-0.21%)
Dec 09, 2022 7.110 7.197 7.110 7.150 27,619 +0.03(+0.42%)
Dec 08, 2022 7.210 7.210 7.120 7.120 2,529 -0.03(-0.42%)
Dec 07, 2022 7.140 7.240 7.140 7.150 2,131 +0.04(+0.56%)
Dec 06, 2022 7.190 7.190 7.060 7.110 5,609 -0.09(-1.25%)
Dec 05, 2022 7.280 7.280 7.030 7.200 53,318 -0.08(-1.17%)
Dec 02, 2022 7.140 7.300 7.060 7.285 17,082 +0.08(+1.04%)
Dec 01, 2022 7.290 7.370 7.200 7.210 9,431 +0.03(+0.42%)
Nov 30, 2022 7.260 7.500 7.060 7.180 22,231 -0.14(-1.91%)
Nov 29, 2022 7.325 7.325 7.300 7.320 671 -0.05(-0.68%)
Nov 28, 2022 7.250 7.560 7.250 7.370 4,040 -0.13(-1.73%)
Nov 25, 2022 7.640 7.640 7.450 7.500 16,749 -0.05(-0.66%)
Nov 23, 2022 7.530 7.550 7.465 7.550 1,132 -0.04(-0.59%)
Nov 22, 2022 7.680 7.690 7.595 7.595 12,292 +0.09(+1.27%)
Nov 21, 2022 7.550 7.550 7.500 7.500 648 -0.10(-1.32%)
Nov 18, 2022 7.525 7.605 7.525 7.600 2,723 +0.00(+0.00%)
Nov 17, 2022 7.420 7.600 7.350 7.600 20,065 -0.20(-2.56%)
Nov 16, 2022 7.670 7.840 7.670 7.800 972 +0.06(+0.78%)
Nov 15, 2022 7.859 7.946 7.705 7.740 7,900 -0.01(-0.13%)
Nov 14, 2022 7.680 7.750 7.650 7.750 2,723 +0.00(+0.00%)
Nov 11, 2022 7.710 7.890 7.660 7.750 7,223 -0.14(-1.76%)
Nov 10, 2022 8.010 8.010 7.620 7.889 12,027 +0.30(+3.94%)
Nov 09, 2022 8.010 8.010 7.370 7.590 12,271 -0.02(-0.26%)
Nov 08, 2022 7.589 7.837 7.560 7.610 5,056 +0.05(+0.66%)
Nov 07, 2022 7.440 7.800 7.440 7.560 25,918 +0.31(+4.35%)
Nov 04, 2022 7.130 7.355 7.130 7.245 6,297 +0.17(+2.33%)
Nov 03, 2022 6.970 7.083 6.970 7.080 10,154 +0.02(+0.28%)
Nov 02, 2022 7.409 7.409 7.030 7.060 9,390 -0.26(-3.55%)
Nov 01, 2022 7.350 7.450 7.120 7.320 11,549 -0.03(-0.41%)
Oct 31, 2022 7.330 7.400 7.020 7.350 23,106 -0.05(-0.68%)
Oct 28, 2022 6.940 7.490 6.940 7.400 60,249 +0.47(+6.78%)
Oct 27, 2022 6.870 7.210 6.870 6.930 17,745 +0.17(+2.51%)
Oct 26, 2022 6.560 6.965 6.550 6.760 35,003 +0.16(+2.42%)
Oct 25, 2022 6.610 6.900 6.600 6.600 53,189 -0.15(-2.22%)
Oct 24, 2022 6.820 6.820 6.700 6.750 14,255 -0.03(-0.44%)
Oct 21, 2022 6.850 6.890 6.760 6.780 25,150 -0.09(-1.31%)
Oct 20, 2022 7.050 7.150 6.800 6.870 24,637 -0.28(-3.92%)
Oct 19, 2022 7.370 7.400 7.100 7.150 34,353 -0.10(-1.38%)
Oct 18, 2022 7.160 7.440 7.050 7.250 23,551 +0.20(+2.84%)
Oct 17, 2022 7.150 7.298 7.050 7.050 10,442 -0.26(-3.56%)
Oct 14, 2022 7.330 7.330 6.960 7.310 5,475 +0.07(+0.97%)
Oct 13, 2022 6.990 7.240 6.925 7.240 3,650 +0.34(+4.93%)
Oct 12, 2022 7.000 7.150 6.710 6.900 13,953 -0.15(-2.13%)
Oct 11, 2022 7.000 7.280 6.940 7.050 9,052 +0.02(+0.23%)
Oct 10, 2022 7.080 7.080 7.034 7.034 1,377 -0.02(-0.23%)
Oct 07, 2022 7.200 7.200 7.030 7.050 5,524 -0.22(-3.03%)
Oct 06, 2022 7.290 7.290 7.080 7.270 480 +0.09(+1.25%)
Oct 05, 2022 7.170 7.580 7.130 7.180 7,258 -0.14(-1.91%)
Oct 04, 2022 7.250 7.600 7.225 7.320 8,350 +0.11(+1.52%)
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.