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

Olympic Steel Inc (NQ: ZEUS )

51.19 -0.95 (-1.82%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 3, 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 (%)
Apr 30, 2020 9.385 9.385 8.852 9.114 50,300 -0.47(-4.93%)
Apr 29, 2020 9.192 9.626 9.076 9.587 129,458 +0.70(+7.82%)
Apr 28, 2020 9.027 9.047 8.448 8.892 71,636 -0.04(-0.43%)
Apr 27, 2020 8.091 9.008 8.091 8.931 77,028 +0.97(+12.12%)
Apr 24, 2020 7.975 8.236 7.859 7.965 42,154 +0.21(+2.74%)
Apr 23, 2020 7.772 8.110 7.695 7.753 96,962 +0.15(+2.03%)
Apr 22, 2020 7.965 8.014 7.473 7.599 103,293 -0.29(-3.67%)
Apr 21, 2020 8.062 8.274 7.772 7.888 69,072 -0.33(-4.00%)
Apr 20, 2020 8.554 9.153 8.072 8.216 99,375 -0.68(-7.60%)
Apr 17, 2020 8.033 9.095 8.033 8.892 82,443 +1.05(+13.42%)
Apr 16, 2020 8.236 8.685 7.760 7.840 158,955 -0.16(-2.05%)
Apr 15, 2020 8.892 8.921 7.994 8.004 163,027 -1.09(-12.00%)
Apr 14, 2020 9.404 9.578 8.767 9.095 52,570 -0.14(-1.46%)
Apr 13, 2020 9.684 9.810 9.221 9.230 39,173 -0.51(-5.25%)
Apr 09, 2020 8.979 9.867 8.815 9.742 66,907 +0.89(+10.03%)
Apr 08, 2020 8.593 9.081 8.553 8.854 54,767 +0.33(+3.85%)
Apr 07, 2020 8.873 9.071 8.313 8.525 73,859 -0.22(-2.54%)
Apr 06, 2020 9.182 9.365 8.574 8.747 52,277 +0.17(+2.03%)
Apr 03, 2020 9.703 9.810 8.366 8.574 72,604 -1.12(-11.55%)
Apr 02, 2020 9.182 9.732 9.041 9.694 35,933 +0.55(+6.02%)
Apr 01, 2020 9.790 9.983 8.989 9.143 35,164 -0.85(-8.50%)
Mar 31, 2020 9.307 10.11 9.259 9.993 71,400 +0.65(+6.92%)
Mar 30, 2020 8.506 9.423 8.400 9.346 76,314 +0.95(+11.26%)
Mar 27, 2020 9.008 9.008 8.400 8.400 54,686 -0.86(-9.28%)
Mar 26, 2020 9.279 9.596 8.941 9.259 62,696 -0.08(-0.83%)
Mar 25, 2020 9.993 10.14 9.259 9.336 50,484 -0.64(-6.39%)
Mar 24, 2020 10.54 10.70 9.626 9.974 61,516 -0.18(-1.81%)
Mar 23, 2020 10.08 10.26 9.742 10.16 62,843 +0.12(+1.15%)
Mar 20, 2020 9.317 10.26 8.815 10.04 100,879 +0.77(+8.33%)
Mar 19, 2020 8.690 9.843 8.368 9.269 90,553 +0.40(+4.46%)
Mar 18, 2020 8.757 8.979 8.149 8.873 123,564 -0.32(-3.47%)
Mar 17, 2020 9.221 9.718 8.400 9.192 93,048 -0.01(-0.10%)
Mar 16, 2020 8.274 9.674 8.274 9.201 162,889 +0.16(+1.82%)
Mar 13, 2020 9.790 9.810 8.719 9.037 89,176 -0.14(-1.58%)
Mar 12, 2020 9.056 9.655 9.056 9.182 104,534 -0.36(-3.74%)
Mar 11, 2020 9.810 10.24 9.303 9.539 92,381 -0.46(-4.63%)
Mar 10, 2020 10.03 10.10 9.790 10.00 44,220 +0.15(+1.57%)
Mar 09, 2020 10.85 10.85 9.790 9.848 50,924 -1.65(-14.36%)
Mar 06, 2020 11.97 12.42 11.47 11.50 48,368 -0.75(-6.15%)
Mar 05, 2020 11.75 12.30 11.75 12.25 75,415 +0.24(+2.01%)
Mar 04, 2020 12.50 12.57 11.81 12.01 41,305 -0.41(-3.27%)
Mar 03, 2020 11.99 12.76 11.99 12.42 59,611 +0.62(+5.24%)
Mar 02, 2020 11.64 12.00 11.52 11.80 37,732 +0.16(+1.41%)
Feb 28, 2020 11.57 12.04 11.33 11.63 71,050 -0.22(-1.87%)
Feb 27, 2020 12.34 12.38 11.73 11.86 64,042 -0.76(-6.04%)
Feb 26, 2020 12.79 13.16 12.54 12.62 28,653 -0.16(-1.28%)
Feb 25, 2020 12.96 12.96 12.17 12.78 59,579 -0.29(-2.21%)
Feb 24, 2020 12.23 13.08 11.88 13.07 59,989 +0.60(+4.79%)
Feb 21, 2020 12.61 12.91 12.06 12.47 57,991 -0.13(-1.07%)
Feb 20, 2020 13.42 13.42 12.48 12.61 41,932 -0.86(-6.37%)
Feb 19, 2020 13.47 13.67 13.34 13.47 44,220 +0.00(+0.00%)
Feb 18, 2020 13.83 13.91 13.25 13.47 53,386 -0.45(-3.25%)
Feb 14, 2020 13.62 13.95 13.50 13.92 45,749 +0.30(+2.19%)
Feb 13, 2020 13.78 13.92 13.55 13.62 17,312 -0.22(-1.60%)
Feb 12, 2020 14.24 14.24 13.79 13.84 29,836 -0.30(-2.11%)
Feb 11, 2020 13.97 14.45 13.97 14.14 20,689 +0.30(+2.16%)
Feb 10, 2020 13.73 13.96 13.63 13.84 39,511 +0.08(+0.56%)
Feb 07, 2020 14.19 14.19 13.61 13.77 57,161 -0.44(-3.12%)
Feb 06, 2020 14.46 14.46 14.05 14.21 31,362 -0.14(-1.01%)
Feb 05, 2020 14.68 14.80 13.83 14.35 64,548 -0.11(-0.73%)
Feb 04, 2020 14.65 14.83 14.42 14.46 53,847 -0.03(-0.20%)
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.