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

Olympic Steel Inc (NQ: ZEUS )

53.20 -0.20 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2020 11.08 11.60 10.93 11.40 98,620 +0.21(+1.91%)
Jun 29, 2020 10.60 11.21 10.22 11.19 71,785 +0.72(+6.86%)
Jun 26, 2020 10.34 10.47 9.905 10.47 153,793 -0.07(-0.65%)
Jun 25, 2020 9.575 10.56 9.401 10.54 89,826 +0.91(+9.48%)
Jun 24, 2020 9.245 9.802 9.153 9.624 70,537 +0.16(+1.64%)
Jun 23, 2020 9.760 9.954 9.469 9.469 58,917 -0.22(-2.30%)
Jun 22, 2020 9.633 10.04 9.536 9.692 55,131 +0.17(+1.83%)
Jun 19, 2020 10.55 10.55 9.488 9.517 124,828 -0.95(-9.08%)
Jun 18, 2020 10.07 10.74 10.07 10.47 44,102 -0.18(-1.73%)
Jun 17, 2020 11.09 11.09 10.64 10.65 32,708 -0.51(-4.60%)
Jun 16, 2020 11.71 11.77 11.17 11.17 108,503 +0.05(+0.44%)
Jun 15, 2020 10.17 11.48 10.17 11.12 83,543 +0.16(+1.51%)
Jun 12, 2020 10.44 11.22 10.33 10.95 58,754 +0.97(+9.72%)
Jun 11, 2020 10.95 11.13 9.944 9.983 76,959 -1.78(-15.10%)
Jun 10, 2020 13.09 13.09 11.68 11.76 53,809 -1.22(-9.42%)
Jun 09, 2020 12.45 13.53 12.39 12.98 84,104 +0.29(+2.29%)
Jun 08, 2020 12.01 12.71 11.91 12.69 123,748 +0.74(+6.17%)
Jun 05, 2020 11.71 12.01 11.25 11.95 74,731 +0.64(+5.66%)
Jun 04, 2020 10.90 11.34 10.77 11.31 47,037 +0.19(+1.75%)
Jun 03, 2020 10.94 11.34 10.81 11.12 101,464 +0.41(+3.80%)
Jun 02, 2020 10.72 11.02 10.64 10.71 50,789 +0.14(+1.28%)
Jun 01, 2020 10.70 10.91 10.38 10.57 92,896 -0.13(-1.18%)
May 29, 2020 9.798 11.01 9.168 10.70 161,317 +0.86(+8.78%)
May 28, 2020 10.42 10.43 9.711 9.837 52,443 -0.31(-3.05%)
May 27, 2020 9.479 10.17 9.314 10.15 56,387 +0.80(+8.60%)
May 26, 2020 9.382 9.382 8.898 9.343 43,086 +0.31(+3.43%)
May 22, 2020 8.966 9.053 8.695 9.034 34,599 -0.04(-0.43%)
May 21, 2020 9.169 9.217 8.995 9.072 27,729 -0.10(-1.06%)
May 20, 2020 9.101 9.305 8.917 9.169 46,530 +0.42(+4.76%)
May 19, 2020 9.092 9.092 8.685 8.753 49,526 -0.27(-3.00%)
May 18, 2020 8.511 9.140 8.462 9.024 166,566 +0.90(+11.08%)
May 15, 2020 8.172 8.238 7.949 8.123 41,829 +0.10(+1.21%)
May 14, 2020 8.211 8.249 7.620 8.027 67,968 -0.37(-4.38%)
May 13, 2020 8.598 8.598 7.833 8.395 75,220 -0.26(-3.02%)
May 12, 2020 9.314 9.314 8.540 8.656 64,646 -0.66(-7.07%)
May 11, 2020 9.188 9.440 8.830 9.314 65,144 -0.15(-1.54%)
May 08, 2020 8.772 9.498 8.404 9.460 58,560 +0.84(+9.78%)
May 07, 2020 8.559 8.888 8.482 8.617 46,193 +0.20(+2.42%)
May 06, 2020 8.966 9.092 8.327 8.414 41,445 -0.58(-6.46%)
May 05, 2020 9.460 9.769 8.922 8.995 64,958 -0.13(-1.38%)
May 04, 2020 9.682 9.721 9.024 9.121 59,832 -0.60(-6.18%)
May 01, 2020 9.614 10.01 9.242 9.721 247,463 +0.58(+6.36%)
Apr 30, 2020 9.411 9.411 8.877 9.140 50,158 -0.47(-4.93%)
Apr 29, 2020 9.217 9.653 9.101 9.614 129,095 +0.70(+7.82%)
Apr 28, 2020 9.053 9.072 8.472 8.917 71,434 -0.04(-0.43%)
Apr 27, 2020 8.114 9.034 8.114 8.956 76,811 +0.97(+12.12%)
Apr 24, 2020 7.998 8.259 7.881 7.988 42,035 +0.21(+2.74%)
Apr 23, 2020 7.794 8.133 7.717 7.775 96,690 +0.15(+2.03%)
Apr 22, 2020 7.988 8.036 7.494 7.620 103,003 -0.29(-3.67%)
Apr 21, 2020 8.085 8.298 7.794 7.910 68,878 -0.33(-4.00%)
Apr 20, 2020 8.578 9.179 8.094 8.240 99,096 -0.68(-7.60%)
Apr 17, 2020 8.056 9.121 8.056 8.917 82,212 +1.06(+13.42%)
Apr 16, 2020 8.259 8.709 7.782 7.862 158,508 -0.16(-2.05%)
Apr 15, 2020 8.917 8.946 8.017 8.027 162,569 -1.09(-12.00%)
Apr 14, 2020 9.431 9.605 8.791 9.121 52,422 -0.14(-1.46%)
Apr 13, 2020 9.711 9.837 9.247 9.256 39,063 -0.51(-5.25%)
Apr 09, 2020 9.004 9.895 8.840 9.769 66,720 +0.89(+10.03%)
Apr 08, 2020 8.617 9.106 8.577 8.879 54,613 +0.33(+3.85%)
Apr 07, 2020 8.898 9.097 8.336 8.549 73,652 -0.22(-2.54%)
Apr 06, 2020 9.208 9.392 8.598 8.772 52,130 +0.17(+2.03%)
Apr 03, 2020 9.731 9.837 8.390 8.598 72,400 -1.12(-11.55%)
Apr 02, 2020 9.208 9.760 9.066 9.721 35,832 +0.55(+6.02%)
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.