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 29, 2020 7.950 8.054 7.820 7.840 10,900 -0.04(-0.51%)
May 28, 2020 7.910 8.130 7.800 7.880 46,912 -0.03(-0.38%)
May 27, 2020 7.460 8.050 7.350 7.910 60,425 +0.27(+3.53%)
May 26, 2020 7.500 7.710 6.960 7.640 31,625 +0.19(+2.55%)
May 22, 2020 7.100 7.450 7.100 7.450 21,500 +0.30(+4.20%)
May 21, 2020 7.240 7.310 7.105 7.150 33,800 -0.12(-1.65%)
May 20, 2020 7.040 7.290 6.810 7.270 7,887 +0.23(+3.27%)
May 19, 2020 6.810 7.040 6.810 7.040 10,181 +0.17(+2.47%)
May 18, 2020 6.990 7.330 6.820 6.870 34,056 -0.10(-1.43%)
May 15, 2020 6.900 6.970 6.751 6.970 4,600 -0.02(-0.29%)
May 14, 2020 6.690 7.202 6.690 6.990 15,599 +0.38(+5.75%)
May 13, 2020 7.306 7.306 6.610 6.610 5,033 -0.83(-11.16%)
May 12, 2020 7.166 7.480 7.068 7.440 6,718 +0.04(+0.54%)
May 11, 2020 7.210 7.560 7.210 7.400 11,122 -0.10(-1.33%)
May 08, 2020 6.800 7.500 6.800 7.500 15,400 +0.79(+11.77%)
May 07, 2020 7.007 7.007 6.600 6.710 6,638 +0.11(+1.67%)
May 06, 2020 7.120 7.120 6.540 6.600 9,792 -0.60(-8.33%)
May 05, 2020 7.220 7.755 7.070 7.200 14,233 +0.11(+1.55%)
May 04, 2020 7.620 7.620 6.970 7.090 6,199 -0.72(-9.22%)
May 01, 2020 7.350 7.810 6.872 7.810 15,100 +0.34(+4.55%)
Apr 30, 2020 7.490 7.510 7.200 7.470 4,037 -0.02(-0.27%)
Apr 29, 2020 7.750 7.950 7.220 7.490 21,360 -0.01(-0.13%)
Apr 28, 2020 7.040 7.550 6.930 7.500 44,023 +0.37(+5.19%)
Apr 27, 2020 7.100 7.350 6.630 7.130 71,744 +0.08(+1.13%)
Apr 24, 2020 6.559 7.250 6.559 7.050 95,800 +0.10(+1.44%)
Apr 23, 2020 6.750 7.100 6.530 6.950 30,795 +0.13(+1.91%)
Apr 22, 2020 6.600 7.230 6.600 6.820 70,445 -0.19(-2.71%)
Apr 21, 2020 6.611 7.310 6.611 7.010 12,200 -0.30(-4.10%)
Apr 20, 2020 7.180 7.470 6.530 7.310 6,964 +0.13(+1.81%)
Apr 17, 2020 6.750 7.200 6.750 7.180 134,700 +0.67(+10.29%)
Apr 16, 2020 6.780 6.910 6.130 6.510 25,838 -0.49(-7.00%)
Apr 15, 2020 7.660 8.400 6.500 7.000 34,260 -0.74(-9.56%)
Apr 14, 2020 8.080 8.080 7.600 7.740 35,031 -0.21(-2.64%)
Apr 13, 2020 8.200 8.365 7.620 7.950 14,731 -0.25(-3.05%)
Apr 09, 2020 8.270 8.560 7.640 8.200 11,000 -0.03(-0.36%)
Apr 08, 2020 7.730 8.230 7.730 8.230 10,908 +0.40(+5.11%)
Apr 07, 2020 8.250 8.351 7.600 7.830 19,500 -0.04(-0.51%)
Apr 06, 2020 7.710 8.470 7.500 7.870 22,311 +0.31(+4.10%)
Apr 03, 2020 7.760 7.760 7.130 7.560 32,000 +0.05(+0.67%)
Apr 02, 2020 8.120 8.290 7.510 7.510 11,832 -0.75(-9.08%)
Apr 01, 2020 7.460 8.260 7.460 8.260 5,928 +0.55(+7.13%)
Mar 31, 2020 7.500 7.900 7.500 7.710 26,700 +0.17(+2.25%)
Mar 30, 2020 7.410 7.730 7.310 7.540 12,331 +0.26(+3.57%)
Mar 27, 2020 7.340 7.455 7.110 7.280 10,800 -0.07(-0.95%)
Mar 26, 2020 7.420 8.105 7.150 7.350 16,538 +0.10(+1.38%)
Mar 25, 2020 7.970 8.080 7.060 7.250 148,473 +0.00(+0.00%)
Mar 24, 2020 7.000 7.960 6.160 7.250 95,306 +0.53(+7.89%)
Mar 23, 2020 6.620 6.750 5.840 6.720 20,120 +0.06(+0.90%)
Mar 20, 2020 6.920 6.960 6.590 6.660 71,100 +0.04(+0.60%)
Mar 19, 2020 6.110 7.160 6.110 6.620 79,074 +0.10(+1.53%)
Mar 18, 2020 7.000 7.530 6.230 6.520 28,940 -0.55(-7.78%)
Mar 17, 2020 7.190 7.490 6.760 7.070 10,817 -0.31(-4.20%)
Mar 16, 2020 7.290 7.960 7.200 7.380 48,781 -0.65(-8.09%)
Mar 13, 2020 8.500 8.500 8.000 8.030 122,900 +0.03(+0.37%)
Mar 12, 2020 8.690 8.880 7.750 8.000 115,500 -0.83(-9.40%)
Mar 11, 2020 8.970 9.682 8.830 8.830 16,135 -0.08(-0.90%)
Mar 10, 2020 9.620 9.640 8.900 8.910 16,006 -0.10(-1.11%)
Mar 09, 2020 10.53 10.79 8.760 9.010 21,076 -1.81(-16.73%)
Mar 06, 2020 10.74 11.12 10.57 10.82 13,500 -0.19(-1.73%)
Mar 05, 2020 11.63 11.63 11.01 11.01 8,764 -0.38(-3.34%)
Mar 04, 2020 11.50 11.80 11.38 11.39 13,326 -0.06(-0.52%)
Mar 03, 2020 11.45 11.91 11.39 11.45 14,351 +0.12(+1.06%)
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.