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 -0.80 (-1.64%)
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 (%)
Aug 31, 2020 10.60 10.86 10.60 10.66 39,635 -0.01(-0.09%)
Aug 28, 2020 10.75 10.75 10.52 10.67 15,713 +0.13(+1.19%)
Aug 27, 2020 10.43 10.77 10.37 10.54 23,566 +0.10(+0.93%)
Aug 26, 2020 10.10 10.76 10.10 10.45 33,658 +0.20(+1.98%)
Aug 25, 2020 10.62 10.76 10.16 10.24 26,086 -0.38(-3.55%)
Aug 24, 2020 10.69 10.79 10.56 10.62 37,967 +0.17(+1.67%)
Aug 21, 2020 10.99 10.99 10.27 10.45 64,713 -0.55(-5.01%)
Aug 20, 2020 11.07 11.31 10.91 11.00 31,192 -0.17(-1.56%)
Aug 19, 2020 11.44 11.46 10.87 11.17 38,141 -0.15(-1.28%)
Aug 18, 2020 11.75 11.75 11.10 11.32 18,105 -0.35(-2.99%)
Aug 17, 2020 11.85 11.90 11.65 11.67 21,577 -0.19(-1.63%)
Aug 14, 2020 11.60 11.89 11.36 11.86 26,774 +0.17(+1.49%)
Aug 13, 2020 11.84 11.85 11.60 11.69 18,726 -0.29(-2.42%)
Aug 12, 2020 11.61 12.23 11.56 11.98 39,717 +0.43(+3.68%)
Aug 11, 2020 11.40 11.61 11.22 11.55 63,737 +0.42(+3.74%)
Aug 10, 2020 10.88 11.29 10.79 11.13 82,109 +0.24(+2.22%)
Aug 07, 2020 10.83 10.92 10.50 10.89 27,291 +0.07(+0.63%)
Aug 06, 2020 10.07 10.87 10.07 10.82 26,745 -0.01(-0.09%)
Aug 05, 2020 10.66 11.03 10.39 10.83 31,771 +0.38(+3.61%)
Aug 04, 2020 10.44 10.82 10.26 10.46 45,511 -0.02(-0.18%)
Aug 03, 2020 10.44 10.76 10.15 10.48 76,221 +0.24(+2.36%)
Jul 31, 2020 10.14 10.38 9.702 10.23 49,620 +0.15(+1.54%)
Jul 30, 2020 10.12 10.15 9.848 10.08 37,407 -0.20(-1.98%)
Jul 29, 2020 10.03 10.63 10.00 10.28 34,965 +0.34(+3.41%)
Jul 28, 2020 10.04 10.22 9.867 9.944 28,007 -0.25(-2.47%)
Jul 27, 2020 9.935 10.22 9.781 10.20 28,438 +0.18(+1.84%)
Jul 24, 2020 9.954 10.09 9.770 10.01 31,633 +0.00(+0.00%)
Jul 23, 2020 9.780 10.34 9.780 10.01 38,531 +0.32(+3.29%)
Jul 22, 2020 9.848 9.877 9.499 9.693 29,305 -0.15(-1.57%)
Jul 21, 2020 9.577 10.03 9.577 9.848 48,854 +0.30(+3.14%)
Jul 20, 2020 9.857 9.857 9.393 9.548 44,592 -0.41(-4.08%)
Jul 17, 2020 9.790 10.25 9.790 9.954 51,687 +0.10(+0.98%)
Jul 16, 2020 10.30 10.43 9.731 9.857 36,704 -0.45(-4.41%)
Jul 15, 2020 10.48 10.61 10.23 10.31 62,181 +0.16(+1.62%)
Jul 14, 2020 10.26 10.42 10.06 10.15 36,726 -0.12(-1.13%)
Jul 13, 2020 10.21 10.59 10.07 10.26 53,798 +0.27(+2.71%)
Jul 10, 2020 9.499 10.16 9.499 9.993 43,107 +0.59(+6.22%)
Jul 09, 2020 9.944 10.01 9.364 9.407 84,334 -0.54(-5.40%)
Jul 08, 2020 9.983 10.18 9.693 9.944 38,018 -0.14(-1.34%)
Jul 07, 2020 10.32 10.70 10.04 10.08 61,554 -0.38(-3.61%)
Jul 06, 2020 11.11 11.22 10.43 10.46 63,686 -0.58(-5.26%)
Jul 02, 2020 11.19 11.25 10.87 11.04 61,198 +0.14(+1.24%)
Jul 01, 2020 11.28 11.54 10.66 10.90 107,404 -0.46(-4.08%)
Jun 30, 2020 11.05 11.57 10.90 11.37 98,904 +0.21(+1.91%)
Jun 29, 2020 10.57 11.18 10.19 11.15 71,993 +0.72(+6.86%)
Jun 26, 2020 10.31 10.44 9.877 10.44 154,236 -0.07(-0.64%)
Jun 25, 2020 9.548 10.53 9.374 10.51 90,085 +0.91(+9.48%)
Jun 24, 2020 9.219 9.774 9.127 9.596 70,741 +0.15(+1.64%)
Jun 23, 2020 9.731 9.925 9.441 9.441 59,087 -0.22(-2.30%)
Jun 22, 2020 9.606 10.01 9.509 9.664 55,290 +0.17(+1.83%)
Jun 19, 2020 10.52 10.52 9.461 9.490 125,188 -0.95(-9.08%)
Jun 18, 2020 10.04 10.71 10.04 10.44 44,229 -0.18(-1.73%)
Jun 17, 2020 11.06 11.06 10.61 10.62 32,803 -0.51(-4.60%)
Jun 16, 2020 11.68 11.73 11.13 11.13 108,816 +0.05(+0.44%)
Jun 15, 2020 10.14 11.44 10.14 11.09 83,784 +0.16(+1.51%)
Jun 12, 2020 10.41 11.19 10.30 10.92 58,924 +0.97(+9.72%)
Jun 11, 2020 10.92 11.10 9.915 9.954 77,181 -1.77(-15.10%)
Jun 10, 2020 13.05 13.05 11.65 11.72 53,964 -1.22(-9.42%)
Jun 09, 2020 12.41 13.49 12.35 12.94 84,347 +0.29(+2.29%)
Jun 08, 2020 11.98 12.67 11.87 12.65 124,105 +0.74(+6.17%)
Jun 05, 2020 11.68 11.98 11.22 11.92 74,947 +0.64(+5.66%)
Jun 04, 2020 10.87 11.31 10.74 11.28 47,173 +0.19(+1.75%)
Jun 03, 2020 10.91 11.31 10.78 11.09 101,757 +0.41(+3.80%)
Jun 02, 2020 10.69 10.99 10.61 10.68 50,936 +0.14(+1.29%)
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.