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

Olympic Steel Inc (NQ: ZEUS )

50.00 -0.06 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2020 10.14 10.38 9.703 10.24 49,617 +0.15(+1.54%)
Jul 30, 2020 10.12 10.15 9.848 10.08 37,405 -0.20(-1.98%)
Jul 29, 2020 10.03 10.63 10.00 10.28 34,963 +0.34(+3.41%)
Jul 28, 2020 10.04 10.22 9.868 9.945 28,005 -0.25(-2.47%)
Jul 27, 2020 9.935 10.23 9.782 10.20 28,436 +0.18(+1.84%)
Jul 24, 2020 9.955 10.09 9.771 10.01 31,630 +0.00(+0.00%)
Jul 23, 2020 9.781 10.34 9.781 10.01 38,528 +0.32(+3.29%)
Jul 22, 2020 9.848 9.877 9.500 9.693 29,302 -0.15(-1.57%)
Jul 21, 2020 9.577 10.03 9.577 9.848 48,851 +0.30(+3.14%)
Jul 20, 2020 9.858 9.858 9.394 9.548 44,589 -0.41(-4.08%)
Jul 17, 2020 9.790 10.25 9.790 9.955 51,684 +0.10(+0.98%)
Jul 16, 2020 10.30 10.43 9.732 9.858 36,702 -0.45(-4.41%)
Jul 15, 2020 10.48 10.61 10.24 10.31 62,177 +0.16(+1.62%)
Jul 14, 2020 10.26 10.42 10.06 10.15 36,723 -0.12(-1.13%)
Jul 13, 2020 10.21 10.59 10.08 10.26 53,795 +0.27(+2.71%)
Jul 10, 2020 9.500 10.16 9.500 9.993 43,104 +0.59(+6.22%)
Jul 09, 2020 9.945 10.01 9.365 9.408 84,328 -0.54(-5.40%)
Jul 08, 2020 9.984 10.18 9.693 9.945 38,015 -0.14(-1.34%)
Jul 07, 2020 10.32 10.70 10.04 10.08 61,549 -0.38(-3.61%)
Jul 06, 2020 11.12 11.22 10.43 10.46 63,682 -0.58(-5.26%)
Jul 02, 2020 11.19 11.25 10.87 11.04 61,194 +0.14(+1.24%)
Jul 01, 2020 11.28 11.54 10.66 10.90 107,397 -0.46(-4.09%)
Jun 30, 2020 11.05 11.57 10.90 11.37 98,898 +0.21(+1.91%)
Jun 29, 2020 10.57 11.18 10.19 11.15 71,988 +0.72(+6.86%)
Jun 26, 2020 10.31 10.44 9.877 10.44 154,226 -0.07(-0.64%)
Jun 25, 2020 9.548 10.54 9.374 10.51 90,079 +0.91(+9.48%)
Jun 24, 2020 9.219 9.775 9.128 9.597 70,736 +0.15(+1.64%)
Jun 23, 2020 9.732 9.926 9.442 9.442 59,083 -0.22(-2.30%)
Jun 22, 2020 9.606 10.01 9.510 9.664 55,286 +0.17(+1.83%)
Jun 19, 2020 10.52 10.52 9.461 9.490 125,179 -0.95(-9.08%)
Jun 18, 2020 10.04 10.71 10.04 10.44 44,226 -0.18(-1.73%)
Jun 17, 2020 11.06 11.06 10.61 10.62 32,800 -0.51(-4.60%)
Jun 16, 2020 11.68 11.73 11.13 11.13 108,809 +0.05(+0.44%)
Jun 15, 2020 10.14 11.44 10.14 11.09 83,778 +0.16(+1.51%)
Jun 12, 2020 10.41 11.19 10.30 10.92 58,920 +0.97(+9.72%)
Jun 11, 2020 10.92 11.10 9.916 9.955 77,176 -1.77(-15.10%)
Jun 10, 2020 13.05 13.05 11.65 11.72 53,960 -1.22(-9.42%)
Jun 09, 2020 12.41 13.50 12.35 12.94 84,341 +0.29(+2.29%)
Jun 08, 2020 11.98 12.67 11.87 12.65 124,097 +0.74(+6.17%)
Jun 05, 2020 11.68 11.98 11.22 11.92 74,942 +0.64(+5.66%)
Jun 04, 2020 10.87 11.31 10.74 11.28 47,170 +0.19(+1.75%)
Jun 03, 2020 10.91 11.31 10.78 11.09 101,750 +0.41(+3.80%)
Jun 02, 2020 10.69 10.99 10.61 10.68 50,932 +0.14(+1.28%)
Jun 01, 2020 10.67 10.88 10.35 10.54 93,158 -0.13(-1.18%)
May 29, 2020 9.771 10.98 9.142 10.67 161,772 +0.86(+8.78%)
May 28, 2020 10.39 10.40 9.684 9.810 52,591 -0.31(-3.05%)
May 27, 2020 9.452 10.14 9.288 10.12 56,546 +0.80(+8.60%)
May 26, 2020 9.356 9.356 8.873 9.317 43,207 +0.31(+3.43%)
May 22, 2020 8.941 9.027 8.670 9.008 34,696 -0.04(-0.43%)
May 21, 2020 9.143 9.192 8.970 9.047 27,807 -0.10(-1.06%)
May 20, 2020 9.076 9.279 8.892 9.143 46,661 +0.42(+4.76%)
May 19, 2020 9.066 9.066 8.661 8.728 49,666 -0.27(-3.00%)
May 18, 2020 8.487 9.114 8.439 8.999 167,035 +0.90(+11.08%)
May 15, 2020 8.149 8.215 7.927 8.101 41,946 +0.10(+1.21%)
May 14, 2020 8.187 8.226 7.599 8.004 68,160 -0.37(-4.38%)
May 13, 2020 8.574 8.574 7.811 8.371 75,431 -0.26(-3.02%)
May 12, 2020 9.288 9.288 8.516 8.632 64,828 -0.66(-7.07%)
May 11, 2020 9.163 9.414 8.805 9.288 65,327 -0.14(-1.54%)
May 08, 2020 8.747 9.472 8.381 9.433 58,725 +0.84(+9.78%)
May 07, 2020 8.535 8.863 8.458 8.593 46,323 +0.20(+2.42%)
May 06, 2020 8.941 9.066 8.303 8.390 41,562 -0.58(-6.46%)
May 05, 2020 9.433 9.742 8.897 8.970 65,141 -0.13(-1.38%)
May 04, 2020 9.655 9.694 8.999 9.095 60,000 -0.60(-6.18%)
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.