USAP - Universal Stainless & Alloy Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201916.1216.9715.9516.4016.4046,400
Apr 24, 201915.7516.3515.5016.0116.0189,300
Apr 23, 201916.8316.8316.3416.7016.7027,100
Apr 22, 201916.9717.2516.3316.5416.5413,600
Apr 18, 201916.9117.1816.7617.1617.1614,000
Apr 17, 201916.9517.2216.8817.0117.0111,600
Apr 16, 201917.0017.2516.8116.8816.8812,900
Apr 15, 201916.9117.0916.4317.0117.0141,900
Apr 12, 201917.1017.4816.5816.9216.9224,800
Apr 11, 201917.6717.6717.0017.0617.0622,700
Apr 10, 201917.5617.7717.3217.7117.7133,000
Apr 09, 201917.6917.8017.5417.5417.5414,500
Apr 08, 201918.0018.0917.5017.7017.7046,700
Apr 05, 201918.1318.2017.6618.0018.0017,400
Apr 04, 201917.4418.2716.4118.1218.1224,200
Apr 03, 201917.0017.5016.9617.4317.4320,900
Apr 02, 201917.0217.0216.7516.9616.9618,100
Apr 01, 201916.8317.0316.5917.0317.0316,600
Mar 29, 201917.0018.0116.1516.5716.5723,200
Mar 28, 201916.5516.9916.5516.9516.9530,700
Mar 27, 201916.1416.6815.8016.5616.5653,700
Mar 26, 201916.3616.6215.7515.9615.9633,100
Mar 25, 201916.2816.4516.1116.2316.2324,600
Mar 22, 201917.0017.1216.1116.1116.1174,200
Mar 21, 201916.8217.2616.7417.0017.0031,600
Mar 20, 201916.7317.2116.4716.8116.8130,900
Mar 19, 201917.0017.3216.5416.7216.7223,600
Mar 18, 201917.1518.5216.7016.9716.9718,200
Mar 15, 201916.7117.2416.6817.1617.1666,500
Mar 14, 201916.8417.2716.5816.6816.6814,900
Mar 13, 201917.1417.3716.6816.8316.8316,200
Mar 12, 201917.0917.9116.8017.0517.0533,900
Mar 11, 201916.8017.2216.4717.1017.1023,800
Mar 08, 201917.2817.5816.5216.7716.7737,400
Mar 07, 201918.0218.3917.4017.4017.4046,000
Mar 06, 201918.7118.7718.0118.0118.0145,500
Mar 05, 201918.0618.9518.0618.7018.7027,000
Mar 04, 201918.6318.9618.0018.1018.1034,500
Mar 01, 201918.3819.0118.3418.6418.6423,900
Feb 28, 201918.7819.0918.3318.3818.3817,700
Feb 27, 201918.9219.1618.5918.8118.8116,200
Feb 26, 201918.6919.1218.6918.9518.9526,500
Feb 25, 201918.4118.8918.4118.6818.6831,700
Feb 22, 201918.2318.6017.8718.3218.3261,500
Feb 21, 201918.2718.2717.4318.1218.1221,200
Feb 20, 201917.6018.4417.6018.3318.3355,000
Feb 19, 201916.4517.8616.4517.5517.5574,300
Feb 15, 201916.5016.8416.1116.4516.45100,600
Feb 14, 201916.8117.2216.3216.4716.4719,900
Feb 13, 201917.2617.3116.7316.8316.8321,500
Feb 12, 201917.4917.5817.0217.2117.2130,700
Feb 11, 201917.4017.7017.2517.5017.5019,600
Feb 08, 201917.6017.8117.0217.4417.4429,800
Feb 07, 201918.0018.2617.4717.6917.6927,500
Feb 06, 201918.0718.3318.0118.1018.1036,100
Feb 05, 201918.7918.7918.0518.0818.0828,000
Feb 04, 201918.7519.1318.3018.6718.6725,800
Feb 01, 201917.9218.9317.9218.8018.8044,800
Jan 31, 201917.7618.6417.7617.9317.9329,000
Jan 30, 201918.4718.7017.0417.7417.7455,000
Jan 29, 201917.0618.4917.0618.2618.2651,700
Jan 28, 201917.3517.7616.8517.0417.0450,200
Jan 25, 201916.6617.6016.3317.2117.2160,300
Jan 24, 201914.4216.5214.4216.5216.5271,000
Jan 23, 201914.1615.5514.1614.4814.48148,900
Jan 22, 201915.6115.8615.0215.0615.0651,700
Jan 18, 201916.1416.3015.5815.8615.8680,400
Jan 17, 201915.5616.2715.5616.0216.02128,500
Jan 16, 201916.3816.6215.5815.7615.7651,500
Jan 15, 201916.3217.0116.1316.3316.3344,200
Jan 14, 201916.4316.8216.2416.3316.3383,600
Jan 11, 201916.7817.1316.6016.6716.6735,500
Jan 10, 201916.5917.0016.4916.9416.9439,600
Jan 09, 201916.4716.8016.2016.8016.8036,500
Jan 08, 201916.4416.9415.9316.4816.4833,800
Jan 07, 201916.5516.8916.1016.3916.3941,100
Jan 04, 201916.0716.8115.5016.5516.5538,000
Jan 03, 201916.6416.7315.6315.6915.6923,000
Jan 02, 201915.9816.7715.5316.7616.7659,800
Dec 31, 201816.1416.5415.6516.2116.2136,000
Dec 28, 201815.6416.3215.4416.1316.1345,300
Dec 27, 201814.9515.8514.4515.6315.6351,000
Dec 26, 201814.8915.4314.3815.2215.2253,500
Dec 24, 201814.3815.1914.3814.8514.8523,200
Dec 21, 201815.2915.5214.1114.5314.5362,600
Dec 20, 201815.1215.7814.7115.2915.2947,700
Dec 19, 201815.7816.4514.9815.1315.1393,700
Dec 18, 201815.1516.0215.1515.9015.90102,500
Dec 17, 201815.8916.1614.9415.0315.03113,100
Dec 14, 201816.6016.9515.9016.0816.0832,800
Dec 13, 201817.2417.2416.7416.8016.8022,900
Dec 12, 201817.5918.0016.9417.0617.0655,600
Dec 11, 201818.3918.7717.1217.3217.3228,100
Dec 10, 201817.3417.7716.7617.4617.4629,800
Dec 07, 201818.5019.0417.2217.4417.4456,800
Dec 06, 201818.5019.9117.6018.5018.5044,200
Dec 04, 201819.4820.6918.4318.8818.8839,000
Dec 03, 201820.0620.4919.0319.4819.4836,100
Nov 30, 201819.7320.3819.4819.5719.5729,000
Nov 29, 201819.2920.0219.2819.7319.7336,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...