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

Olympic Steel Inc (NQ: ZEUS )

45.41 -1.62 (-3.44%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 14, 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 (%)
Mar 31, 2020 9.307 10.11 9.259 9.992 71,405 +0.65(+6.92%)
Mar 30, 2020 8.506 9.423 8.399 9.345 76,319 +0.95(+11.26%)
Mar 27, 2020 9.008 9.008 8.399 8.399 54,690 -0.86(-9.28%)
Mar 26, 2020 9.278 9.596 8.940 9.259 62,701 -0.08(-0.83%)
Mar 25, 2020 9.992 10.14 9.259 9.336 50,487 -0.64(-6.39%)
Mar 24, 2020 10.54 10.70 9.625 9.973 61,521 -0.18(-1.81%)
Mar 23, 2020 10.08 10.26 9.741 10.16 62,848 +0.12(+1.15%)
Mar 20, 2020 9.316 10.26 8.814 10.04 100,886 +0.77(+8.33%)
Mar 19, 2020 8.689 9.843 8.367 9.268 90,559 +0.40(+4.46%)
Mar 18, 2020 8.757 8.979 8.148 8.872 123,572 -0.32(-3.47%)
Mar 17, 2020 9.220 9.717 8.399 9.191 93,055 -0.01(-0.10%)
Mar 16, 2020 8.274 9.674 8.274 9.201 162,901 +0.16(+1.82%)
Mar 13, 2020 9.790 9.809 8.718 9.037 89,182 -0.14(-1.58%)
Mar 12, 2020 9.056 9.654 9.056 9.181 104,542 -0.36(-3.74%)
Mar 11, 2020 9.809 10.24 9.302 9.539 92,388 -0.46(-4.63%)
Mar 10, 2020 10.03 10.10 9.790 10.00 44,223 +0.15(+1.57%)
Mar 09, 2020 10.85 10.85 9.790 9.847 50,928 -1.65(-14.36%)
Mar 06, 2020 11.97 12.42 11.47 11.50 48,371 -0.75(-6.15%)
Mar 05, 2020 11.75 12.30 11.75 12.25 75,420 +0.24(+2.01%)
Mar 04, 2020 12.50 12.57 11.81 12.01 41,308 -0.41(-3.27%)
Mar 03, 2020 11.99 12.76 11.99 12.42 59,615 +0.62(+5.24%)
Mar 02, 2020 11.64 12.00 11.52 11.80 37,735 +0.16(+1.41%)
Feb 28, 2020 11.57 12.04 11.32 11.63 71,055 -0.22(-1.87%)
Feb 27, 2020 12.34 12.38 11.73 11.86 64,047 -0.76(-6.03%)
Feb 26, 2020 12.79 13.16 12.54 12.62 28,655 -0.16(-1.28%)
Feb 25, 2020 12.96 12.96 12.17 12.78 59,583 -0.29(-2.21%)
Feb 24, 2020 12.23 13.08 11.88 13.07 59,993 +0.60(+4.79%)
Feb 21, 2020 12.61 12.91 12.06 12.47 57,995 -0.13(-1.07%)
Feb 20, 2020 13.42 13.42 12.48 12.61 41,935 -0.86(-6.37%)
Feb 19, 2020 13.47 13.67 13.34 13.47 44,223 +0.00(+0.00%)
Feb 18, 2020 13.83 13.91 13.25 13.47 53,390 -0.45(-3.26%)
Feb 14, 2020 13.62 13.95 13.49 13.92 45,753 +0.30(+2.19%)
Feb 13, 2020 13.78 13.92 13.55 13.62 17,313 -0.22(-1.60%)
Feb 12, 2020 14.24 14.24 13.79 13.84 29,838 -0.30(-2.11%)
Feb 11, 2020 13.97 14.45 13.97 14.14 20,690 +0.30(+2.16%)
Feb 10, 2020 13.73 13.96 13.63 13.84 39,514 +0.08(+0.56%)
Feb 07, 2020 14.19 14.19 13.61 13.76 57,165 -0.44(-3.12%)
Feb 06, 2020 14.46 14.46 14.05 14.21 31,364 -0.14(-1.01%)
Feb 05, 2020 14.68 14.80 13.83 14.35 64,553 -0.11(-0.73%)
Feb 04, 2020 14.65 14.82 14.42 14.46 53,851 -0.03(-0.20%)
Feb 03, 2020 14.18 14.69 14.18 14.49 50,139 +0.32(+2.24%)
Jan 31, 2020 14.37 14.72 13.86 14.17 56,542 -0.32(-2.20%)
Jan 30, 2020 14.05 14.54 14.05 14.49 53,782 +0.26(+1.83%)
Jan 29, 2020 14.28 14.77 14.19 14.23 40,521 -0.11(-0.74%)
Jan 28, 2020 14.29 14.54 14.24 14.33 23,434 +0.22(+1.57%)
Jan 27, 2020 14.60 14.80 14.11 14.11 30,501 -0.81(-5.43%)
Jan 24, 2020 15.10 15.10 14.80 14.92 36,830 -0.13(-0.90%)
Jan 23, 2020 15.02 15.12 14.70 15.06 69,258 -0.05(-0.32%)
Jan 22, 2020 16.01 16.36 15.07 15.10 49,083 -0.85(-5.32%)
Jan 21, 2020 15.21 16.11 15.15 15.95 71,193 +0.50(+3.24%)
Jan 17, 2020 15.60 15.86 15.18 15.45 38,283 +0.02(+0.13%)
Jan 16, 2020 15.28 15.65 15.27 15.43 56,225 +0.12(+0.75%)
Jan 15, 2020 15.30 15.47 15.15 15.32 54,831 +0.00(+0.00%)
Jan 14, 2020 15.52 15.81 15.28 15.32 51,358 -0.20(-1.30%)
Jan 13, 2020 15.83 15.85 15.34 15.52 55,178 -0.28(-1.77%)
Jan 10, 2020 17.01 17.10 15.75 15.80 93,477 -1.24(-7.30%)
Jan 09, 2020 17.08 17.22 16.73 17.04 54,927 -0.01(-0.06%)
Jan 08, 2020 17.02 17.30 16.98 17.05 52,137 +0.08(+0.45%)
Jan 07, 2020 16.85 17.13 16.67 16.97 33,595 +0.06(+0.34%)
Jan 06, 2020 16.67 17.06 16.59 16.92 44,768 +0.05(+0.29%)
Jan 03, 2020 16.98 17.30 16.67 16.87 69,304 -0.22(-1.30%)
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.