Advertisement
Advertisement
U.S. markets close in 3 hours 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Universal Stainless & Alloy Products, Inc. (USAP)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
7.18+0.10 (+1.41%)
As of 12:22PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20227.077.267.077.187.183,227
Jul 05, 20227.147.457.077.087.084,300
Jul 01, 20227.207.247.187.207.202,100
Jun 30, 20227.267.417.207.407.405,100
Jun 29, 20227.207.507.157.327.3241,900
Jun 28, 20227.137.247.027.197.1924,400
Jun 27, 20227.107.307.077.157.152,600
Jun 24, 20227.127.177.117.177.171,800
Jun 23, 20227.307.377.057.057.058,800
Jun 22, 20226.877.486.877.327.3218,700
Jun 21, 20227.367.366.957.027.0213,200
Jun 17, 20227.087.436.977.007.009,100
Jun 16, 20227.107.186.977.167.1637,600
Jun 15, 20227.277.287.157.187.1810,600
Jun 14, 20227.547.597.027.127.1267,200
Jun 13, 20227.737.737.407.457.4543,900
Jun 10, 20227.687.797.557.767.7620,100
Jun 09, 20227.757.787.707.767.762,100
Jun 08, 20228.008.007.687.827.8210,900
Jun 07, 20227.948.087.897.897.8917,200
Jun 06, 20227.928.107.878.078.076,700
Jun 03, 20228.178.177.827.997.9910,500
Jun 02, 20228.008.337.858.208.207,300
Jun 01, 20228.228.227.708.208.2041,000
May 31, 20227.968.237.968.148.1412,000
May 27, 20227.938.227.918.048.0438,200
May 26, 20228.098.207.917.927.9220,500
May 25, 20227.818.227.808.208.203,500
May 24, 20228.358.357.817.837.833,900
May 23, 20228.128.467.827.947.9426,800
May 20, 20228.388.578.018.098.0921,300
May 19, 20227.698.947.698.388.3815,900
May 18, 20227.737.757.507.687.686,700
May 17, 20227.508.077.507.637.638,700
May 16, 20227.507.637.237.377.378,200
May 13, 20227.507.687.397.497.4929,200
May 12, 20227.357.587.327.447.4425,100
May 11, 20227.807.827.507.567.5617,800
May 10, 20228.138.137.857.877.8729,800
May 09, 20228.428.427.958.078.0761,800
May 06, 20228.108.288.068.228.2218,100
May 05, 20228.488.608.118.288.289,100
May 04, 20228.208.708.188.638.6319,000
May 03, 20228.208.388.108.238.239,900
May 02, 20228.708.708.188.208.208,000
Apr 29, 20228.608.918.468.708.7026,700
Apr 28, 20228.468.868.118.388.3838,600
Apr 27, 20228.448.578.128.278.2720,800
Apr 26, 20228.718.718.418.438.4323,200
Apr 25, 20229.149.368.738.858.8538,800
Apr 22, 20229.329.448.999.289.2831,300
Apr 21, 20229.419.779.079.319.3154,700
Apr 20, 20228.659.518.559.389.3874,700
Apr 19, 20228.959.438.789.129.1285,800
Apr 18, 20228.588.988.588.808.8075,100
Apr 14, 20228.448.698.448.658.6534,700
Apr 13, 20228.248.498.078.468.4639,200
Apr 12, 20228.258.758.068.118.11265,200
Apr 11, 20228.608.688.208.268.26217,600
Apr 08, 20228.989.008.568.618.6123,500
Apr 07, 20228.819.108.568.948.9474,700
Apr 06, 20228.758.908.588.798.7942,300
Apr 05, 20228.898.958.708.758.7549,400
Apr 04, 20228.818.858.788.858.852,400
Apr 01, 20228.708.888.678.798.7912,000
Mar 31, 20228.608.828.608.688.6817,300
Mar 30, 20228.788.898.618.708.7016,400
Mar 29, 20228.589.008.198.758.75104,300
Mar 28, 20229.089.138.648.738.73112,000
Mar 25, 20229.649.969.069.199.19169,200
Mar 24, 20229.6910.059.579.649.6476,000
Mar 23, 20229.8110.029.519.559.5579,700
Mar 22, 20229.6210.189.629.749.74105,300
Mar 21, 20229.369.709.369.549.5412,700
Mar 18, 20229.289.559.289.419.4144,500
Mar 17, 20229.409.559.309.409.4020,800
Mar 16, 20229.199.389.149.259.25265,000
Mar 15, 20229.239.359.139.139.1375,700
Mar 14, 20229.409.459.209.309.3054,900
Mar 11, 20229.339.559.269.339.3387,200
Mar 10, 20229.339.459.229.339.3320,400
Mar 09, 20229.729.799.319.359.3534,900
Mar 08, 20229.3810.009.219.419.4185,300
Mar 07, 20229.6710.139.299.379.3724,500
Mar 04, 20229.309.639.239.549.5424,600
Mar 03, 20229.549.549.009.229.2249,100
Mar 02, 20229.189.519.059.259.2546,500
Mar 01, 20229.8710.059.029.179.1738,700
Feb 28, 202210.1710.349.799.969.9631,900
Feb 25, 202210.0310.719.9310.1310.1390,200
Feb 24, 20229.4910.329.0210.1210.1246,400
Feb 23, 202210.1010.369.569.749.7438,400
Feb 22, 202210.3110.429.5910.0510.0542,000
Feb 18, 20229.4410.369.4410.1710.1764,800
Feb 17, 20229.519.609.419.509.5012,200
Feb 16, 20229.379.659.379.609.608,700
Feb 15, 20229.359.509.349.469.4636,900
Feb 14, 20229.179.659.179.309.3016,300
Feb 11, 20229.319.569.109.229.2295,500
Feb 10, 20229.349.709.289.399.3916,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement