Universal Stainles (NQ: USAP )

30.33 -0.70 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 31.24 31.33 30.18 30.33 127,472 -0.70(-2.26%)
Jun 18, 2024 31.33 32.12 30.83 31.03 133,007 +0.00(+0.00%)
Jun 17, 2024 30.36 31.22 29.60 31.03 159,443 +0.23(+0.75%)
Jun 14, 2024 31.69 31.78 30.26 30.80 191,823 -1.53(-4.73%)
Jun 13, 2024 32.34 32.77 31.45 32.33 98,182 +0.06(+0.19%)
Jun 12, 2024 32.63 33.14 32.11 32.27 107,210 +0.23(+0.72%)
Jun 11, 2024 32.94 32.94 31.57 32.04 95,197 -1.28(-3.84%)
Jun 10, 2024 31.44 33.95 31.20 33.32 273,188 +2.46(+7.97%)
Jun 07, 2024 31.00 31.63 30.13 30.86 103,315 -0.46(-1.47%)
Jun 06, 2024 31.29 32.26 31.12 31.32 99,993 -0.82(-2.55%)
Jun 05, 2024 31.38 32.39 31.20 32.14 135,748 +0.75(+2.39%)
Jun 04, 2024 32.76 32.76 30.26 31.39 210,762 -1.86(-5.59%)
Jun 03, 2024 32.95 33.57 32.57 33.25 102,495 +0.42(+1.28%)
May 31, 2024 34.00 34.00 32.09 32.83 126,973 -0.80(-2.38%)
May 30, 2024 33.59 34.40 33.22 33.63 147,343 +0.42(+1.26%)
May 29, 2024 34.25 34.25 32.49 33.21 176,978 -1.26(-3.66%)
May 28, 2024 33.38 34.75 32.84 34.47 255,906 +2.29(+7.12%)
May 24, 2024 31.35 32.32 30.96 32.18 117,423 +0.79(+2.52%)
May 23, 2024 31.85 31.93 30.87 31.39 118,004 -0.19(-0.60%)
May 22, 2024 32.50 32.52 31.10 31.58 126,422 -1.16(-3.54%)
May 21, 2024 33.49 33.65 32.52 32.74 82,628 -0.57(-1.71%)
May 20, 2024 33.56 34.08 33.05 33.31 145,940 -0.25(-0.74%)
May 17, 2024 33.89 33.90 32.98 33.56 108,224 -0.08(-0.24%)
May 16, 2024 33.90 34.48 33.05 33.64 182,490 -0.09(-0.27%)
May 15, 2024 32.98 33.99 32.75 33.73 205,606 +0.89(+2.71%)
May 14, 2024 32.61 33.42 32.18 32.84 147,073 +0.58(+1.80%)
May 13, 2024 33.14 33.79 31.89 32.26 221,320 -0.18(-0.55%)
May 10, 2024 32.45 33.19 32.01 32.44 247,948 +1.63(+5.29%)
May 09, 2024 31.18 31.64 30.06 30.81 130,136 -0.38(-1.22%)
May 08, 2024 29.98 31.48 29.83 31.19 178,770 +1.21(+4.04%)
May 07, 2024 29.70 30.30 29.58 29.98 139,228 +0.24(+0.81%)
May 06, 2024 29.26 30.10 29.11 29.74 141,851 +0.76(+2.62%)
May 03, 2024 28.27 29.17 27.91 28.98 162,233 +1.46(+5.31%)
May 02, 2024 29.09 29.09 27.15 27.52 134,285 -1.54(-5.30%)
May 01, 2024 27.00 30.47 27.00 29.06 422,184 +2.91(+11.13%)
Apr 30, 2024 26.09 27.08 25.05 26.15 87,282 +0.03(+0.11%)
Apr 29, 2024 26.55 26.99 25.85 26.12 63,369 -0.43(-1.62%)
Apr 26, 2024 26.81 27.36 26.47 26.55 72,835 -0.19(-0.71%)
Apr 25, 2024 26.50 26.79 25.83 26.74 74,763 +0.23(+0.87%)
Apr 24, 2024 27.53 27.60 26.32 26.51 130,845 -0.99(-3.60%)
Apr 23, 2024 26.41 27.50 26.25 27.50 138,474 +1.03(+3.89%)
Apr 22, 2024 26.39 26.67 26.06 26.47 82,719 +0.34(+1.30%)
Apr 19, 2024 26.04 26.83 25.64 26.13 77,609 -0.01(-0.04%)
Apr 18, 2024 26.31 26.57 25.86 26.14 99,992 -0.11(-0.42%)
Apr 17, 2024 25.41 26.43 25.39 26.25 158,634 +1.12(+4.46%)
Apr 16, 2024 24.69 25.34 24.37 25.13 52,424 +0.17(+0.68%)
Apr 15, 2024 24.63 25.35 24.62 24.96 61,142 +0.33(+1.34%)
Apr 12, 2024 25.40 25.86 24.51 24.63 42,118 -0.74(-2.92%)
Apr 11, 2024 25.28 25.54 24.86 25.37 58,271 +0.05(+0.20%)
Apr 10, 2024 25.76 26.34 25.14 25.32 112,073 -0.98(-3.73%)
Apr 09, 2024 26.59 26.99 25.67 26.30 80,818 +0.02(+0.08%)
Apr 08, 2024 27.15 27.52 26.19 26.28 88,859 -0.72(-2.67%)
Apr 05, 2024 25.89 27.52 25.19 27.00 110,247 +1.00(+3.85%)
Apr 04, 2024 26.51 27.10 25.97 26.00 108,372 -0.51(-1.92%)
Apr 03, 2024 25.78 26.52 25.34 26.51 98,230 +0.93(+3.64%)
Apr 02, 2024 25.61 25.82 24.71 25.58 115,859 -0.96(-3.62%)
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.