Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Stainles (NQ: USAP )

31.67 +0.09 (+0.28%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 23, 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 (%)
May 31, 2023 12.06 12.23 11.92 12.14 71,786 +0.17(+1.42%)
May 30, 2023 11.52 12.00 11.52 11.97 100,266 +0.39(+3.37%)
May 26, 2023 11.51 11.60 11.40 11.58 57,326 +0.09(+0.78%)
May 25, 2023 11.45 11.54 11.31 11.49 36,504 +0.03(+0.26%)
May 24, 2023 11.46 11.48 11.20 11.46 23,838 -0.04(-0.35%)
May 23, 2023 11.35 11.55 11.11 11.50 66,119 +0.26(+2.31%)
May 22, 2023 10.79 11.25 10.78 11.24 54,920 +0.58(+5.44%)
May 19, 2023 10.39 10.76 10.34 10.66 33,717 +0.16(+1.52%)
May 18, 2023 10.29 10.50 10.22 10.50 49,765 +0.28(+2.74%)
May 17, 2023 10.06 10.40 10.05 10.22 34,364 +0.16(+1.59%)
May 16, 2023 10.23 10.37 10.01 10.06 38,822 -0.01(-0.10%)
May 15, 2023 9.460 10.29 9.420 10.07 88,282 +0.62(+6.56%)
May 12, 2023 9.450 9.530 9.300 9.450 50,511 +0.00(+0.00%)
May 11, 2023 9.220 9.500 9.220 9.450 22,493 -0.04(-0.42%)
May 10, 2023 9.410 9.550 9.330 9.490 44,979 +0.17(+1.82%)
May 09, 2023 9.400 9.660 9.130 9.320 145,287 -0.06(-0.64%)
May 08, 2023 9.420 9.660 9.310 9.380 59,454 -0.08(-0.85%)
May 05, 2023 9.360 9.480 9.300 9.460 6,832 +0.13(+1.39%)
May 04, 2023 9.400 9.400 9.230 9.330 8,848 -0.08(-0.85%)
May 03, 2023 9.300 9.530 9.240 9.410 16,385 +0.09(+0.97%)
May 02, 2023 9.250 9.410 9.200 9.320 112,439 +0.02(+0.22%)
May 01, 2023 9.450 9.450 9.110 9.300 24,443 -0.17(-1.80%)
Apr 28, 2023 9.500 9.500 9.270 9.470 21,878 +0.03(+0.32%)
Apr 27, 2023 9.760 9.760 9.375 9.440 28,188 -0.21(-2.18%)
Apr 26, 2023 8.650 9.929 8.650 9.650 75,999 +1.10(+12.87%)
Apr 25, 2023 8.560 8.650 8.550 8.550 4,159 -0.10(-1.16%)
Apr 24, 2023 8.560 8.750 8.550 8.650 11,066 +0.03(+0.35%)
Apr 21, 2023 8.730 8.745 8.550 8.620 9,053 -0.08(-0.92%)
Apr 20, 2023 8.550 8.700 8.550 8.700 2,614 -0.06(-0.68%)
Apr 19, 2023 8.610 8.790 8.590 8.760 7,377 +0.20(+2.34%)
Apr 18, 2023 8.510 8.859 8.510 8.560 10,827 -0.09(-1.04%)
Apr 17, 2023 8.870 8.870 8.650 8.650 7,271 -0.14(-1.59%)
Apr 14, 2023 8.760 8.860 8.739 8.790 2,284 -0.16(-1.79%)
Apr 13, 2023 8.830 8.950 8.700 8.950 11,746 -0.07(-0.78%)
Apr 12, 2023 9.000 9.130 8.830 9.020 13,131 +0.13(+1.46%)
Apr 11, 2023 9.030 9.440 8.830 8.890 20,983 +0.05(+0.57%)
Apr 10, 2023 9.000 9.000 8.772 8.840 5,888 -0.26(-2.86%)
Apr 06, 2023 8.900 9.190 8.660 9.100 6,829 +0.06(+0.66%)
Apr 05, 2023 8.890 9.110 8.730 9.040 11,761 +0.00(+0.00%)
Apr 04, 2023 9.420 9.420 9.040 9.040 4,754 -0.38(-4.03%)
Apr 03, 2023 9.270 9.720 9.270 9.420 28,800 +0.07(+0.75%)
Mar 31, 2023 8.520 9.470 8.510 9.350 62,948 +0.74(+8.59%)
Mar 30, 2023 8.505 8.650 8.410 8.610 43,674 +0.11(+1.29%)
Mar 29, 2023 8.530 8.640 8.412 8.500 9,657 -0.01(-0.12%)
Mar 28, 2023 8.570 8.700 8.510 8.510 15,091 -0.17(-1.96%)
Mar 27, 2023 8.590 8.680 8.433 8.680 8,400 +0.09(+1.05%)
Mar 24, 2023 8.480 8.690 8.390 8.590 3,604 +0.14(+1.66%)
Mar 23, 2023 8.470 8.650 8.380 8.450 8,344 -0.01(-0.12%)
Mar 22, 2023 8.685 8.800 8.460 8.460 11,778 -0.11(-1.28%)
Mar 21, 2023 8.650 8.679 8.531 8.570 2,953 +0.01(+0.12%)
Mar 20, 2023 8.660 8.680 8.380 8.560 10,251 -0.04(-0.47%)
Mar 17, 2023 8.690 8.690 8.360 8.600 14,253 -0.12(-1.38%)
Mar 16, 2023 8.700 8.820 8.510 8.720 25,257 -0.02(-0.23%)
Mar 15, 2023 8.550 8.840 8.550 8.740 6,290 +0.09(+1.04%)
Mar 14, 2023 8.710 9.094 8.400 8.650 29,511 +0.14(+1.65%)
Mar 13, 2023 8.560 8.960 8.460 8.510 39,813 -0.24(-2.74%)
Mar 10, 2023 9.110 9.110 8.750 8.750 18,750 -0.30(-3.31%)
Mar 09, 2023 9.290 9.290 8.980 9.050 27,661 -0.23(-2.48%)
Mar 08, 2023 8.960 9.420 8.960 9.280 23,010 +0.29(+3.23%)
Mar 07, 2023 9.420 9.420 8.700 8.990 32,284 -0.34(-3.64%)
Mar 06, 2023 9.510 9.700 9.330 9.330 52,268 -0.30(-3.12%)
Mar 03, 2023 9.410 10.04 9.370 9.630 130,954 +0.11(+1.16%)
Mar 02, 2023 9.400 9.555 9.125 9.520 25,837 +0.21(+2.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.