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 (%)
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%)
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%)
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.