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 (%)
Aug 31, 2022 8.396 8.396 7.860 7.990 10,527 -0.25(-3.03%)
Aug 30, 2022 8.570 8.580 8.230 8.240 8,873 -0.41(-4.74%)
Aug 29, 2022 8.340 8.650 8.340 8.650 1,256 +0.28(+3.35%)
Aug 26, 2022 8.470 8.690 8.330 8.370 30,053 -0.25(-2.90%)
Aug 25, 2022 8.390 8.690 8.390 8.620 9,909 +0.12(+1.41%)
Aug 24, 2022 8.450 8.530 8.370 8.500 5,507 -0.00(-0.03%)
Aug 23, 2022 8.485 8.503 8.485 8.503 959 -0.05(-0.55%)
Aug 22, 2022 8.600 8.600 8.360 8.550 9,614 -0.04(-0.47%)
Aug 19, 2022 8.600 8.710 8.450 8.590 21,910 -0.11(-1.26%)
Aug 18, 2022 8.586 8.830 8.586 8.700 11,278 +0.14(+1.64%)
Aug 17, 2022 8.750 8.950 8.540 8.560 25,356 -0.23(-2.62%)
Aug 16, 2022 8.660 9.000 8.610 8.790 41,092 +0.14(+1.62%)
Aug 15, 2022 8.530 8.780 8.530 8.650 5,369 +0.15(+1.76%)
Aug 12, 2022 8.290 8.848 8.290 8.500 27,355 +0.10(+1.19%)
Aug 11, 2022 8.650 8.660 8.310 8.400 23,162 -0.16(-1.87%)
Aug 10, 2022 8.400 8.810 8.400 8.560 30,775 +0.16(+1.90%)
Aug 09, 2022 8.500 8.500 8.180 8.400 15,728 -0.25(-2.89%)
Aug 08, 2022 8.615 8.660 8.615 8.650 1,690 +0.16(+1.82%)
Aug 05, 2022 8.450 8.560 8.450 8.495 4,594 -0.11(-1.22%)
Aug 04, 2022 8.160 8.600 8.160 8.600 26,629 +0.21(+2.50%)
Aug 03, 2022 8.260 8.400 8.150 8.390 6,682 +0.24(+2.94%)
Aug 02, 2022 8.550 8.550 8.150 8.150 24,745 -0.28(-3.32%)
Aug 01, 2022 8.390 8.600 8.085 8.430 5,055 -0.07(-0.82%)
Jul 29, 2022 8.379 8.690 7.822 8.500 56,780 +0.03(+0.35%)
Jul 28, 2022 8.170 8.600 8.170 8.470 17,825 +0.20(+2.42%)
Jul 27, 2022 7.950 8.300 7.332 8.270 10,698 +0.67(+8.82%)
Jul 26, 2022 7.600 7.700 7.450 7.600 10,052 +0.15(+2.01%)
Jul 25, 2022 7.430 7.570 7.310 7.450 23,501 +0.03(+0.40%)
Jul 22, 2022 7.630 7.866 7.410 7.420 3,483 -0.28(-3.64%)
Jul 21, 2022 7.490 7.727 7.430 7.700 24,776 +0.27(+3.63%)
Jul 20, 2022 7.250 7.700 7.240 7.430 30,590 -0.10(-1.33%)
Jul 19, 2022 7.372 7.840 7.240 7.530 24,725 +0.28(+3.86%)
Jul 18, 2022 7.270 7.470 7.250 7.250 14,288 +0.00(+0.00%)
Jul 15, 2022 7.330 7.480 6.990 7.250 32,866 -0.07(-0.96%)
Jul 14, 2022 7.400 7.460 7.196 7.320 10,746 -0.08(-1.08%)
Jul 13, 2022 7.025 7.420 7.025 7.400 28,249 +0.38(+5.38%)
Jul 12, 2022 7.010 7.100 6.935 7.022 9,300 -0.05(-0.68%)
Jul 11, 2022 7.050 7.160 7.000 7.070 3,269 -0.12(-1.72%)
Jul 08, 2022 7.458 7.458 7.050 7.194 23,938 -0.15(-1.99%)
Jul 07, 2022 7.100 7.340 7.100 7.340 8,810 +0.25(+3.53%)
Jul 06, 2022 7.070 7.259 7.070 7.090 4,945 +0.01(+0.14%)
Jul 05, 2022 7.140 7.448 7.070 7.080 4,308 -0.12(-1.67%)
Jul 01, 2022 7.200 7.240 7.183 7.200 2,094 -0.20(-2.70%)
Jun 30, 2022 7.262 7.405 7.201 7.400 5,090 +0.08(+1.09%)
Jun 29, 2022 7.200 7.500 7.150 7.320 41,914 +0.13(+1.81%)
Jun 28, 2022 7.130 7.240 7.020 7.190 24,381 +0.05(+0.63%)
Jun 27, 2022 7.100 7.300 7.065 7.145 2,629 -0.03(-0.35%)
Jun 24, 2022 7.120 7.170 7.110 7.170 1,808 +0.12(+1.70%)
Jun 23, 2022 7.300 7.366 7.050 7.050 8,758 -0.27(-3.69%)
Jun 22, 2022 6.870 7.480 6.870 7.320 18,716 +0.30(+4.27%)
Jun 21, 2022 7.360 7.360 6.950 7.020 13,200 +0.02(+0.29%)
Jun 17, 2022 7.080 7.433 6.970 7.000 9,066 -0.16(-2.23%)
Jun 16, 2022 7.100 7.180 6.970 7.160 37,566 -0.02(-0.28%)
Jun 15, 2022 7.270 7.280 7.150 7.180 10,554 +0.06(+0.84%)
Jun 14, 2022 7.540 7.585 7.020 7.120 67,197 -0.33(-4.43%)
Jun 13, 2022 7.730 7.730 7.400 7.450 43,934 -0.31(-3.99%)
Jun 10, 2022 7.680 7.790 7.550 7.760 20,091 +0.00(+0.00%)
Jun 09, 2022 7.750 7.780 7.700 7.760 2,064 -0.06(-0.77%)
Jun 08, 2022 8.000 8.000 7.680 7.820 10,926 -0.07(-0.89%)
Jun 07, 2022 7.940 8.080 7.890 7.890 17,153 -0.18(-2.23%)
Jun 06, 2022 7.920 8.100 7.865 8.070 6,657 +0.08(+1.00%)
Jun 03, 2022 8.170 8.170 7.820 7.990 10,504 -0.21(-2.56%)
Jun 02, 2022 8.000 8.330 7.850 8.200 7,266 +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.