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 (%)
Feb 29, 2016 7.610 8.020 7.515 7.970 34,355 +0.32(+4.18%)
Feb 26, 2016 7.850 7.850 7.510 7.650 20,071 -0.17(-2.17%)
Feb 25, 2016 7.980 8.010 7.400 7.820 29,211 -0.09(-1.20%)
Feb 24, 2016 7.780 8.130 7.360 7.915 26,175 -0.09(-1.19%)
Feb 23, 2016 8.250 8.370 7.930 8.010 26,738 -0.31(-3.73%)
Feb 22, 2016 8.180 8.500 7.960 8.320 35,573 +0.18(+2.21%)
Feb 19, 2016 8.100 8.260 8.050 8.140 33,040 -0.05(-0.61%)
Feb 18, 2016 8.300 8.539 7.910 8.190 26,056 -0.10(-1.21%)
Feb 17, 2016 7.888 8.550 7.888 8.290 38,149 +0.51(+6.56%)
Feb 16, 2016 8.170 8.170 7.760 7.780 13,295 -0.29(-3.59%)
Feb 12, 2016 7.410 8.070 8.070 8.070 62,000 +0.67(+9.05%)
Feb 11, 2016 7.020 7.550 7.020 7.400 24,967 +0.25(+3.50%)
Feb 10, 2016 6.890 7.310 6.750 7.150 30,901 +0.25(+3.62%)
Feb 09, 2016 7.090 7.090 6.742 6.900 57,251 -0.20(-2.82%)
Feb 08, 2016 7.580 7.580 7.100 7.100 36,694 -0.50(-6.58%)
Feb 05, 2016 7.670 7.800 7.420 7.600 70,278 -0.13(-1.68%)
Feb 04, 2016 7.400 7.790 7.220 7.730 53,314 +0.55(+7.66%)
Feb 03, 2016 7.430 7.430 6.600 7.180 51,960 +0.71(+10.97%)
Feb 02, 2016 6.860 7.220 6.470 6.470 50,608 -0.38(-5.55%)
Feb 01, 2016 6.760 6.950 6.710 6.850 38,601 +0.01(+0.15%)
Jan 29, 2016 6.730 6.900 6.620 6.840 22,003 +0.14(+2.09%)
Jan 28, 2016 6.910 7.000 6.600 6.700 86,288 -0.13(-1.90%)
Jan 27, 2016 6.650 7.090 6.650 6.830 46,201 -0.31(-4.34%)
Jan 26, 2016 7.060 7.360 6.900 7.140 15,776 +0.15(+2.15%)
Jan 25, 2016 7.040 7.040 6.920 6.990 27,934 +0.00(+0.00%)
Jan 22, 2016 7.010 7.190 6.980 6.990 56,871 +0.00(+0.00%)
Jan 21, 2016 6.720 7.350 6.720 6.990 27,733 +0.31(+4.64%)
Jan 20, 2016 6.660 6.910 6.160 6.680 32,543 +0.02(+0.30%)
Jan 19, 2016 7.360 7.390 6.520 6.660 55,662 -0.75(-10.12%)
Jan 15, 2016 7.650 7.410 7.410 7.410 14,900 -0.23(-3.01%)
Jan 14, 2016 7.250 7.730 6.990 7.640 8,230 +0.50(+7.08%)
Jan 13, 2016 7.630 7.716 7.000 7.135 29,964 -0.37(-4.87%)
Jan 12, 2016 7.750 7.890 7.500 7.500 20,057 -0.28(-3.60%)
Jan 11, 2016 8.120 8.507 7.750 7.780 23,949 -0.23(-2.87%)
Jan 08, 2016 8.060 8.760 8.000 8.010 9,645 +0.04(+0.50%)
Jan 07, 2016 8.400 8.400 7.960 7.970 39,025 -0.43(-5.12%)
Jan 06, 2016 9.000 9.020 8.400 8.400 31,745 -0.82(-8.89%)
Jan 05, 2016 9.750 9.750 9.120 9.220 23,617 -0.48(-4.95%)
Jan 04, 2016 9.160 9.730 9.160 9.700 12,004 +0.41(+4.41%)
Dec 31, 2015 9.110 9.290 9.290 9.290 13,200 +0.22(+2.43%)
Dec 30, 2015 9.100 9.120 8.950 9.070 17,335 -0.07(-0.77%)
Dec 29, 2015 9.090 9.440 8.970 9.140 8,257 +0.14(+1.56%)
Dec 28, 2015 8.870 9.130 8.700 9.000 38,127 +0.13(+1.47%)
Dec 24, 2015 8.680 8.870 8.870 8.870 7,200 +0.25(+2.90%)
Dec 23, 2015 9.040 9.090 8.460 8.620 67,110 -0.18(-2.05%)
Dec 22, 2015 8.930 9.190 8.690 8.800 50,151 -0.11(-1.23%)
Dec 21, 2015 8.560 8.955 8.389 8.910 25,534 +0.39(+4.58%)
Dec 18, 2015 8.250 8.580 8.010 8.520 33,582 +0.35(+4.28%)
Dec 17, 2015 8.170 8.360 8.030 8.170 79,154 +0.01(+0.12%)
Dec 16, 2015 8.210 8.480 8.160 8.160 78,445 -0.11(-1.33%)
Dec 15, 2015 8.530 8.600 8.220 8.270 58,155 -0.11(-1.31%)
Dec 14, 2015 9.250 9.350 8.370 8.380 93,541 -0.94(-10.09%)
Dec 11, 2015 9.730 9.890 9.250 9.320 18,659 -0.42(-4.31%)
Dec 10, 2015 9.900 9.900 9.730 9.740 11,516 -0.16(-1.62%)
Dec 09, 2015 10.17 10.33 9.810 9.900 12,920 -0.16(-1.59%)
Dec 08, 2015 10.07 10.36 10.00 10.06 15,604 +0.04(+0.40%)
Dec 07, 2015 10.43 11.30 10.02 10.02 40,511 -0.47(-4.48%)
Dec 04, 2015 10.42 10.82 10.02 10.49 38,914 +0.08(+0.77%)
Dec 03, 2015 10.61 10.81 10.10 10.41 36,024 -0.13(-1.23%)
Dec 02, 2015 10.40 10.97 10.34 10.54 51,416 +0.00(+0.00%)
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.