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 (%)
Jun 30, 2022 7.262 7.405 7.201 7.400 5,090 +0.08(+1.09%)
Jun 29, 2022 7.200 7.500 7.150 7.320 41,914 +0.13(+1.81%)
Jun 28, 2022 7.130 7.240 7.020 7.190 24,381 +0.05(+0.63%)
Jun 27, 2022 7.100 7.300 7.065 7.145 2,629 -0.03(-0.35%)
Jun 24, 2022 7.120 7.170 7.110 7.170 1,808 +0.12(+1.70%)
Jun 23, 2022 7.300 7.366 7.050 7.050 8,758 -0.27(-3.69%)
Jun 22, 2022 6.870 7.480 6.870 7.320 18,716 +0.30(+4.27%)
Jun 21, 2022 7.360 7.360 6.950 7.020 13,200 +0.02(+0.29%)
Jun 17, 2022 7.080 7.433 6.970 7.000 9,066 -0.16(-2.23%)
Jun 16, 2022 7.100 7.180 6.970 7.160 37,566 -0.02(-0.28%)
Jun 15, 2022 7.270 7.280 7.150 7.180 10,554 +0.06(+0.84%)
Jun 14, 2022 7.540 7.585 7.020 7.120 67,197 -0.33(-4.43%)
Jun 13, 2022 7.730 7.730 7.400 7.450 43,934 -0.31(-3.99%)
Jun 10, 2022 7.680 7.790 7.550 7.760 20,091 +0.00(+0.00%)
Jun 09, 2022 7.750 7.780 7.700 7.760 2,064 -0.06(-0.77%)
Jun 08, 2022 8.000 8.000 7.680 7.820 10,926 -0.07(-0.89%)
Jun 07, 2022 7.940 8.080 7.890 7.890 17,153 -0.18(-2.23%)
Jun 06, 2022 7.920 8.100 7.865 8.070 6,657 +0.08(+1.00%)
Jun 03, 2022 8.170 8.170 7.820 7.990 10,504 -0.21(-2.56%)
Jun 02, 2022 8.000 8.330 7.850 8.200 7,266 +0.00(+0.00%)
Jun 01, 2022 8.220 8.220 7.700 8.200 41,007 +0.06(+0.74%)
May 31, 2022 7.960 8.230 7.960 8.140 11,964 +0.10(+1.24%)
May 27, 2022 7.930 8.220 7.910 8.040 38,191 +0.12(+1.52%)
May 26, 2022 8.090 8.200 7.910 7.920 20,490 -0.28(-3.41%)
May 25, 2022 7.810 8.220 7.800 8.200 3,540 +0.37(+4.73%)
May 24, 2022 8.350 8.350 7.810 7.830 3,910 -0.11(-1.39%)
May 23, 2022 8.120 8.460 7.817 7.940 26,840 -0.15(-1.85%)
May 20, 2022 8.380 8.566 8.005 8.090 21,286 -0.29(-3.46%)
May 19, 2022 7.690 8.940 7.690 8.380 15,860 +0.70(+9.11%)
May 18, 2022 7.730 7.753 7.500 7.680 6,689 +0.05(+0.66%)
May 17, 2022 7.500 8.070 7.500 7.630 8,679 +0.26(+3.53%)
May 16, 2022 7.500 7.625 7.230 7.370 8,189 -0.12(-1.60%)
May 13, 2022 7.500 7.680 7.390 7.490 29,230 +0.05(+0.67%)
May 12, 2022 7.350 7.580 7.320 7.440 25,078 -0.12(-1.59%)
May 11, 2022 7.800 7.815 7.500 7.560 17,825 -0.31(-3.94%)
May 10, 2022 8.130 8.130 7.850 7.870 29,846 -0.20(-2.48%)
May 09, 2022 8.420 8.420 7.950 8.070 61,811 -0.15(-1.82%)
May 06, 2022 8.100 8.276 8.060 8.220 18,051 -0.06(-0.72%)
May 05, 2022 8.480 8.600 8.110 8.280 9,127 -0.35(-4.06%)
May 04, 2022 8.200 8.700 8.180 8.630 19,024 +0.40(+4.86%)
May 03, 2022 8.200 8.380 8.100 8.230 9,930 +0.03(+0.37%)
May 02, 2022 8.700 8.700 8.180 8.200 7,974 -0.50(-5.75%)
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%)
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.