Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Stainles (NQ: USAP )

31.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 28, 2023 9.100 9.790 9.010 9.730 50,727 +0.63(+6.92%)
Feb 27, 2023 9.150 9.271 8.772 9.100 46,501 -0.13(-1.41%)
Feb 24, 2023 9.150 9.400 8.779 9.230 33,028 +0.13(+1.43%)
Feb 23, 2023 8.800 9.160 8.650 9.100 40,750 +0.38(+4.36%)
Feb 22, 2023 8.540 8.950 8.540 8.720 37,930 +0.03(+0.35%)
Feb 21, 2023 8.630 9.070 8.630 8.690 38,433 +0.13(+1.52%)
Feb 17, 2023 8.380 8.710 8.270 8.560 26,264 +0.14(+1.66%)
Feb 16, 2023 8.061 8.588 8.061 8.420 97,388 +0.28(+3.44%)
Feb 15, 2023 8.050 8.220 8.000 8.140 11,227 +0.00(+0.02%)
Feb 14, 2023 8.250 8.250 7.990 8.139 7,366 -0.01(-0.14%)
Feb 13, 2023 8.160 8.200 8.128 8.150 1,840 -0.07(-0.85%)
Feb 10, 2023 8.090 8.220 8.090 8.220 6,950 +0.13(+1.61%)
Feb 09, 2023 8.080 8.180 7.855 8.090 9,001 +0.02(+0.19%)
Feb 08, 2023 7.870 8.075 7.570 8.075 12,474 +0.19(+2.35%)
Feb 07, 2023 7.900 8.180 7.690 7.889 24,398 -0.09(-1.13%)
Feb 06, 2023 8.050 8.090 7.955 7.980 15,397 -0.20(-2.44%)
Feb 03, 2023 8.390 8.390 8.078 8.180 8,552 -0.09(-1.09%)
Feb 02, 2023 8.090 8.270 7.950 8.270 11,204 +0.25(+3.12%)
Feb 01, 2023 8.150 8.376 7.945 8.020 32,277 -0.07(-0.87%)
Jan 31, 2023 8.240 8.560 7.875 8.090 24,637 +0.02(+0.25%)
Jan 30, 2023 8.250 8.600 8.070 8.070 23,872 -0.16(-1.94%)
Jan 27, 2023 7.870 8.300 7.620 8.230 47,540 +0.33(+4.18%)
Jan 26, 2023 7.750 7.900 7.380 7.900 64,745 +0.15(+1.94%)
Jan 25, 2023 7.400 7.975 7.400 7.750 24,832 +0.20(+2.65%)
Jan 24, 2023 7.780 8.130 7.550 7.550 18,600 -0.14(-1.82%)
Jan 23, 2023 8.020 8.020 7.470 7.690 32,716 -0.33(-4.17%)
Jan 20, 2023 7.510 8.080 7.450 8.025 16,199 +0.58(+7.72%)
Jan 19, 2023 8.140 8.140 7.390 7.450 58,933 -0.60(-7.45%)
Jan 18, 2023 8.010 8.160 8.010 8.050 3,152 +0.05(+0.63%)
Jan 17, 2023 8.060 8.178 8.000 8.000 17,623 -0.17(-2.04%)
Jan 13, 2023 7.900 8.320 7.229 8.166 7,242 +0.23(+2.92%)
Jan 12, 2023 7.860 8.260 7.850 7.935 26,172 +0.01(+0.19%)
Jan 11, 2023 7.875 7.980 7.860 7.920 19,748 -0.02(-0.25%)
Jan 10, 2023 7.580 7.940 7.580 7.940 19,833 +0.29(+3.79%)
Jan 09, 2023 7.400 7.650 7.400 7.650 15,002 +0.22(+2.95%)
Jan 06, 2023 7.260 7.450 7.260 7.431 8,660 +0.11(+1.49%)
Jan 05, 2023 7.010 7.340 7.010 7.321 8,963 -0.02(-0.25%)
Jan 04, 2023 7.260 7.340 7.190 7.340 7,285 +0.05(+0.69%)
Jan 03, 2023 7.200 7.290 7.010 7.290 13,596 +0.12(+1.67%)
Dec 30, 2022 7.110 7.200 6.960 7.170 44,232 +0.01(+0.14%)
Dec 29, 2022 7.133 7.160 6.910 7.160 9,727 +0.16(+2.28%)
Dec 28, 2022 7.170 7.170 6.930 7.000 7,370 -0.02(-0.31%)
Dec 27, 2022 6.900 7.170 6.900 7.022 6,029 +0.14(+2.07%)
Dec 23, 2022 6.870 6.890 6.870 6.880 7,194 +0.01(+0.15%)
Dec 22, 2022 6.930 6.930 6.795 6.870 8,084 +0.05(+0.73%)
Dec 21, 2022 6.850 6.980 6.820 6.820 9,035 -0.04(-0.58%)
Dec 20, 2022 6.940 6.940 6.840 6.860 19,405 -0.04(-0.58%)
Dec 19, 2022 6.890 7.150 6.890 6.900 7,014 +0.00(+0.00%)
Dec 16, 2022 6.960 6.960 6.890 6.900 4,506 -0.04(-0.58%)
Dec 15, 2022 6.980 7.095 6.940 6.940 9,183 -0.12(-1.70%)
Dec 14, 2022 7.110 7.110 7.050 7.060 10,269 -0.02(-0.28%)
Dec 13, 2022 7.170 7.170 7.070 7.080 19,755 -0.05(-0.77%)
Dec 12, 2022 7.130 7.240 7.110 7.135 17,804 -0.02(-0.21%)
Dec 09, 2022 7.110 7.197 7.110 7.150 27,619 +0.03(+0.42%)
Dec 08, 2022 7.210 7.210 7.120 7.120 2,529 -0.03(-0.42%)
Dec 07, 2022 7.140 7.240 7.140 7.150 2,131 +0.04(+0.56%)
Dec 06, 2022 7.190 7.190 7.060 7.110 5,609 -0.09(-1.25%)
Dec 05, 2022 7.280 7.280 7.030 7.200 53,318 -0.08(-1.17%)
Dec 02, 2022 7.140 7.300 7.060 7.285 17,082 +0.08(+1.04%)
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.