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

Universal Stainles (NQ: USAP )

32.83 UNCHANGED
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 (%)
Jun 30, 2020 8.550 8.970 8.470 8.600 16,505 +0.08(+0.94%)
Jun 29, 2020 8.640 9.010 8.520 8.520 22,442 -0.18(-2.07%)
Jun 26, 2020 8.010 8.700 7.885 8.700 33,800 +0.89(+11.40%)
Jun 25, 2020 8.180 8.190 7.690 7.810 13,971 -0.21(-2.62%)
Jun 24, 2020 8.120 8.441 8.000 8.020 8,326 -0.11(-1.35%)
Jun 23, 2020 8.670 8.670 8.070 8.130 5,303 -0.18(-2.17%)
Jun 22, 2020 8.180 8.500 8.085 8.310 25,684 +0.13(+1.59%)
Jun 19, 2020 8.250 8.300 8.000 8.180 18,100 -0.02(-0.24%)
Jun 18, 2020 8.210 8.340 8.090 8.200 4,768 +0.03(+0.37%)
Jun 17, 2020 8.160 8.380 8.060 8.170 24,027 +0.03(+0.37%)
Jun 16, 2020 8.210 8.380 8.070 8.140 19,526 +0.14(+1.75%)
Jun 15, 2020 7.830 8.170 7.610 8.000 18,040 +0.01(+0.13%)
Jun 12, 2020 7.980 8.910 7.860 7.990 12,000 +0.21(+2.70%)
Jun 11, 2020 8.675 8.675 7.575 7.780 20,698 -0.96(-10.98%)
Jun 10, 2020 8.740 8.930 8.370 8.740 9,415 +0.14(+1.63%)
Jun 09, 2020 9.240 9.240 8.250 8.600 18,886 -0.72(-7.73%)
Jun 08, 2020 9.000 9.500 8.980 9.320 29,009 +0.52(+5.91%)
Jun 05, 2020 8.520 9.160 8.520 8.800 70,900 +0.40(+4.76%)
Jun 04, 2020 8.150 8.400 7.845 8.400 2,913 +0.05(+0.60%)
Jun 03, 2020 8.090 8.580 8.090 8.350 20,489 +0.14(+1.71%)
Jun 02, 2020 8.090 8.580 7.720 8.210 19,280 +0.52(+6.76%)
Jun 01, 2020 7.810 8.130 7.690 7.690 11,231 -0.15(-1.91%)
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%)
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.