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

Olympic Steel Inc (NQ: ZEUS )

47.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 29, 2002 3.485 3.689 3.485 3.689 3,894 +0.09(+2.57%)
Nov 27, 2002 3.374 3.596 3.374 3.596 4,110 +0.34(+10.51%)
Nov 26, 2002 3.439 3.457 3.254 3.254 6,490 +0.01(+0.29%)
Nov 25, 2002 3.032 3.402 3.032 3.245 5,408 -0.12(-3.57%)
Nov 22, 2002 3.587 3.836 2.958 3.365 24,338 -0.19(-5.45%)
Nov 21, 2002 2.783 3.559 2.783 3.559 6,814 +0.77(+27.48%)
Nov 20, 2002 2.903 3.365 2.792 2.792 4,867 -0.49(-14.93%)
Nov 19, 2002 3.180 3.374 3.180 3.282 9,194 +0.16(+5.00%)
Nov 18, 2002 2.772 3.513 2.772 3.126 17,091 +0.44(+16.59%)
Nov 15, 2002 2.579 2.783 2.579 2.681 38,725 -0.05(-1.69%)
Nov 14, 2002 2.551 3.004 2.551 2.727 12,980 +0.21(+8.46%)
Nov 13, 2002 2.598 3.041 2.515 2.515 10,384 -0.39(-13.35%)
Nov 12, 2002 2.727 2.912 2.644 2.902 7,680 +0.17(+6.41%)
Nov 11, 2002 2.727 2.773 2.588 2.727 28,016 +0.00(+0.00%)
Nov 08, 2002 2.820 2.912 2.635 2.727 59,278 -0.17(-6.02%)
Nov 07, 2002 2.903 2.976 2.783 2.902 19,146 -0.06(-1.91%)
Nov 06, 2002 2.783 2.967 2.773 2.958 4,543 +0.18(+6.67%)
Nov 05, 2002 2.829 2.994 2.773 2.773 8,545 -0.06(-1.96%)
Nov 04, 2002 2.718 2.967 2.542 2.829 16,009 +0.01(+0.33%)
Nov 01, 2002 2.820 2.820 2.662 2.820 24,446 +0.06(+2.01%)
Oct 31, 2002 2.773 2.820 2.755 2.764 5,084 -0.02(-0.66%)
Oct 30, 2002 2.967 3.199 2.588 2.783 22,391 -0.17(-5.91%)
Oct 29, 2002 2.958 2.958 2.957 2.957 227,161 +0.05(+1.56%)
Oct 28, 2002 2.977 2.977 2.912 2.912 7,139 -0.05(-1.56%)
Oct 25, 2002 2.995 3.041 2.921 2.958 5,300 -0.04(-1.23%)
Oct 24, 2002 2.995 3.004 2.995 2.995 3,353 +0.00(+0.00%)
Oct 23, 2002 2.986 2.995 2.921 2.995 4,218 +0.02(+0.62%)
Oct 22, 2002 3.096 3.096 2.921 2.977 1,460 -0.17(-5.27%)
Oct 21, 2002 2.866 3.568 2.699 3.142 4,867 +0.46(+17.21%)
Oct 18, 2002 3.032 3.217 2.607 2.681 10,600 -0.73(-21.41%)
Oct 17, 2002 3.226 3.411 3.032 3.411 3,461 +0.18(+5.43%)
Oct 16, 2002 3.143 3.236 3.004 3.236 6,490 +0.16(+5.11%)
Oct 15, 2002 3.189 3.337 3.004 3.078 9,519 +0.11(+3.74%)
Oct 14, 2002 2.967 2.967 2.967 2.967 216 -0.27(-8.29%)
Oct 11, 2002 2.884 3.236 2.884 3.236 4,002 +0.37(+12.90%)
Oct 10, 2002 2.625 2.903 2.625 2.866 5,733 +0.24(+9.12%)
Oct 09, 2002 3.032 3.032 2.625 2.626 5,300 -0.42(-13.65%)
Oct 08, 2002 3.097 3.097 3.041 3.041 1,730 -0.02(-0.60%)
Oct 07, 2002 3.060 3.060 3.060 3.060 432 -0.18(-5.43%)
Oct 04, 2002 2.857 3.236 2.857 3.236 540 -0.18(-5.15%)
Oct 03, 2002 3.402 3.411 3.402 3.411 1,514 +0.40(+13.19%)
Oct 02, 2002 3.097 3.402 3.014 3.014 5,084 -0.02(-0.61%)
Oct 01, 2002 2.542 3.282 2.542 3.032 19,903 +0.43(+16.31%)
Sep 30, 2002 2.681 2.718 2.607 2.607 757 -0.03(-1.05%)
Sep 27, 2002 2.672 2.682 2.607 2.635 15,576 -0.14(-5.00%)
Sep 26, 2002 2.976 3.004 2.773 2.773 13,737 -0.14(-4.76%)
Sep 25, 2002 2.820 2.913 2.773 2.912 11,655 +0.09(+3.28%)
Sep 24, 2002 2.636 2.820 2.636 2.820 3,136 -0.03(-0.97%)
Sep 23, 2002 2.681 2.847 2.608 2.847 10,709 +0.17(+6.17%)
Sep 20, 2002 2.690 2.838 2.551 2.682 1,633,401 -0.01(-0.31%)
Sep 19, 2002 2.875 3.097 2.635 2.690 54,302 -0.30(-9.91%)
Sep 18, 2002 3.134 3.134 2.847 2.986 17,307 -0.14(-4.44%)
Sep 17, 2002 3.078 3.180 3.078 3.125 2,487 -0.02(-0.59%)
Sep 16, 2002 3.060 3.171 3.004 3.143 18,389 -0.04(-1.16%)
Sep 13, 2002 3.041 3.180 3.041 3.180 15,684 +0.08(+2.69%)
Sep 12, 2002 3.005 3.273 2.968 3.097 34,074 +0.07(+2.45%)
Sep 11, 2002 3.328 3.513 3.023 3.023 48,569 -0.29(-8.66%)
Sep 10, 2002 3.338 3.624 3.300 3.310 15,468 -0.06(-1.92%)
Sep 09, 2002 3.200 3.689 3.200 3.374 20,042 +0.14(+4.29%)
Sep 06, 2002 3.486 3.550 3.236 3.236 34,398 -0.25(-7.16%)
Sep 05, 2002 3.698 3.698 3.476 3.485 8,112 -0.25(-6.68%)
Sep 04, 2002 3.560 3.735 3.559 3.735 3,245 +0.14(+3.86%)
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.