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 28, 2021 10.39 10.82 10.21 10.75 54,408 +0.50(+4.88%)
May 27, 2021 9.980 10.40 9.952 10.25 91,843 +0.38(+3.85%)
May 26, 2021 9.880 10.23 9.630 9.870 56,461 -0.13(-1.30%)
May 25, 2021 10.56 10.73 9.990 10.00 26,902 -0.57(-5.39%)
May 24, 2021 10.53 10.58 10.13 10.57 15,569 +0.08(+0.76%)
May 21, 2021 10.51 10.85 10.15 10.49 34,113 +0.10(+0.96%)
May 20, 2021 10.23 10.61 10.23 10.39 22,827 +0.17(+1.66%)
May 19, 2021 10.35 10.55 9.920 10.22 46,221 -0.32(-3.04%)
May 18, 2021 10.75 10.93 10.35 10.54 40,948 -0.21(-1.95%)
May 17, 2021 9.500 10.75 9.500 10.75 54,814 +1.15(+11.98%)
May 14, 2021 9.460 9.850 9.460 9.600 34,228 +0.19(+2.02%)
May 13, 2021 9.480 9.794 9.290 9.410 33,973 -0.06(-0.63%)
May 12, 2021 9.430 9.890 9.400 9.470 45,469 -0.12(-1.25%)
May 11, 2021 9.410 9.730 9.090 9.590 58,004 +0.09(+0.95%)
May 10, 2021 9.000 9.960 9.000 9.500 66,345 +0.55(+6.15%)
May 07, 2021 8.810 9.130 8.620 8.950 193,402 +0.05(+0.56%)
May 06, 2021 9.000 9.000 8.890 8.900 8,095 -0.01(-0.11%)
May 05, 2021 8.830 9.020 8.710 8.910 52,494 +0.06(+0.68%)
May 04, 2021 8.810 9.000 8.710 8.850 37,580 +0.04(+0.45%)
May 03, 2021 9.140 9.215 8.810 8.810 45,687 -0.33(-3.61%)
Apr 30, 2021 8.900 9.300 8.900 9.140 14,700 +0.27(+3.04%)
Apr 29, 2021 8.970 9.035 8.860 8.870 87,947 -0.07(-0.78%)
Apr 28, 2021 9.045 9.205 8.900 8.940 41,489 -0.02(-0.22%)
Apr 27, 2021 9.210 9.310 8.810 8.960 69,771 -0.33(-3.55%)
Apr 26, 2021 9.250 9.470 9.110 9.290 46,050 +0.20(+2.20%)
Apr 23, 2021 9.530 9.530 9.050 9.090 60,300 -0.52(-5.41%)
Apr 22, 2021 9.450 9.790 9.130 9.610 47,825 +0.21(+2.23%)
Apr 21, 2021 9.340 9.800 9.240 9.400 90,805 +0.20(+2.17%)
Apr 20, 2021 9.130 9.320 9.070 9.200 34,455 +0.10(+1.10%)
Apr 19, 2021 9.380 9.488 8.740 9.100 43,815 -0.46(-4.81%)
Apr 16, 2021 9.340 9.560 9.120 9.560 22,400 +0.35(+3.80%)
Apr 15, 2021 9.320 9.400 9.060 9.210 36,013 +0.02(+0.22%)
Apr 14, 2021 9.700 9.800 8.990 9.190 37,227 -0.41(-4.27%)
Apr 13, 2021 9.760 9.840 9.560 9.600 24,320 -0.28(-2.83%)
Apr 12, 2021 9.980 9.980 9.660 9.880 8,956 -0.10(-1.00%)
Apr 09, 2021 9.900 10.10 9.800 9.980 7,600 -0.02(-0.20%)
Apr 08, 2021 9.730 10.08 9.730 10.00 25,739 +0.29(+2.99%)
Apr 07, 2021 10.07 10.19 9.560 9.710 22,368 -0.24(-2.41%)
Apr 06, 2021 10.34 10.57 9.950 9.950 25,921 -0.49(-4.69%)
Apr 05, 2021 10.08 10.55 9.790 10.44 33,656 +0.53(+5.35%)
Apr 01, 2021 10.17 10.17 9.500 9.910 31,200 -0.26(-2.56%)
Mar 31, 2021 10.19 10.35 9.940 10.17 21,766 -0.01(-0.10%)
Mar 30, 2021 9.450 10.18 9.400 10.18 15,114 +0.83(+8.88%)
Mar 29, 2021 9.990 10.25 9.300 9.350 23,818 -0.85(-8.33%)
Mar 26, 2021 9.680 10.63 9.680 10.20 20,400 +0.69(+7.26%)
Mar 25, 2021 9.170 9.590 9.050 9.510 9,703 +0.16(+1.71%)
Mar 24, 2021 9.600 9.800 9.250 9.350 20,100 +0.00(+0.00%)
Mar 23, 2021 9.990 10.14 9.290 9.350 24,124 -0.84(-8.24%)
Mar 22, 2021 10.63 10.75 9.880 10.19 40,257 -0.10(-0.97%)
Mar 19, 2021 10.05 10.73 10.00 10.29 36,800 +0.09(+0.88%)
Mar 18, 2021 10.19 10.42 9.988 10.20 14,334 +0.15(+1.49%)
Mar 17, 2021 10.17 10.30 10.01 10.05 15,390 -0.31(-2.99%)
Mar 16, 2021 10.29 10.36 10.06 10.36 15,593 +0.00(+0.00%)
Mar 15, 2021 10.75 10.87 10.00 10.36 30,229 -0.39(-3.63%)
Mar 12, 2021 10.81 11.18 10.66 10.75 23,400 -0.15(-1.38%)
Mar 11, 2021 10.78 11.00 10.65 10.90 22,062 +0.11(+1.02%)
Mar 10, 2021 11.01 11.10 10.36 10.79 40,297 -0.11(-1.01%)
Mar 09, 2021 9.990 11.41 9.990 10.90 93,917 +0.89(+8.89%)
Mar 08, 2021 10.06 10.46 9.880 10.01 26,750 -0.08(-0.79%)
Mar 05, 2021 9.940 10.20 9.800 10.09 27,100 +0.15(+1.51%)
Mar 04, 2021 10.12 10.34 9.870 9.940 38,356 -0.19(-1.88%)
Mar 03, 2021 10.30 10.45 10.06 10.13 18,817 -0.18(-1.75%)
Mar 02, 2021 10.80 10.84 9.960 10.31 20,401 -0.36(-3.37%)
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.