USAP - Universal Stainless & Alloy Products, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201820.4620.4619.7619.9219.928,376
Nov 16, 201820.9621.8120.3020.5920.5925,100
Nov 15, 201820.9221.3519.1621.1221.1228,700
Nov 14, 201821.7022.3820.7620.9320.9385,300
Nov 13, 201821.4722.4321.3621.6621.6661,500
Nov 12, 201821.4421.8421.3521.4621.4656,000
Nov 09, 201821.6721.9221.3021.6821.6844,800
Nov 08, 201822.3122.3121.3021.9421.9449,200
Nov 07, 201822.2422.5621.7522.3322.3336,000
Nov 06, 201821.5221.9821.2521.8821.8836,400
Nov 05, 201821.5621.7521.2221.5521.5532,800
Nov 02, 201820.7322.6720.6421.4421.4462,000
Nov 01, 201819.7120.9019.4720.6120.6149,100
Oct 31, 201819.6120.2918.7619.6419.6465,600
Oct 30, 201818.1119.5618.0119.4119.4164,400
Oct 29, 201818.7619.2118.1118.5118.5148,100
Oct 26, 201819.9320.1418.5418.7118.7184,800
Oct 25, 201820.1720.5619.1620.3220.3286,600
Oct 24, 201821.8022.3119.5120.0020.00171,300
Oct 23, 201822.3422.5220.7821.8021.80118,900
Oct 22, 201822.5022.6021.1522.5222.5244,400
Oct 19, 201823.6423.6422.4222.5622.5633,600
Oct 18, 201824.4124.5823.3623.6423.6430,600
Oct 17, 201824.5624.6124.0024.4624.4623,300
Oct 16, 201824.2324.9524.2224.6124.6148,800
Oct 15, 201824.2624.2723.5724.2324.2345,700
Oct 12, 201825.0725.0723.9424.3924.3934,900
Oct 11, 201824.7625.1524.2324.3324.3334,600
Oct 10, 201825.3826.8624.6424.7924.7960,000
Oct 09, 201825.2825.8624.7325.4525.4541,600
Oct 08, 201825.1025.4024.5925.3825.3835,100
Oct 05, 201825.4925.9924.7825.1625.1646,300
Oct 04, 201826.1126.5725.3625.5725.5742,800
Oct 03, 201825.4526.2525.0426.1026.10103,900
Oct 02, 201825.2125.5725.1225.2725.2777,700
Oct 01, 201825.8425.8425.1225.2325.2364,200
Sep 28, 201825.3825.9525.3825.5125.5167,200
Sep 27, 201826.2526.2825.1325.4325.4367,100
Sep 26, 201827.1327.1326.1326.1326.1360,700
Sep 25, 201826.9027.2726.8027.1727.1786,500
Sep 24, 201827.0927.3326.7526.8626.8667,900
Sep 21, 201828.0728.1926.7727.0727.07220,000
Sep 20, 201827.8728.2127.5028.0228.02111,600
Sep 19, 201827.8027.9027.5327.7727.77118,600
Sep 18, 201827.5628.1327.5527.8727.87114,800
Sep 17, 201828.7528.9827.2527.4927.4996,900
Sep 14, 201829.0129.1528.7128.7628.7655,300
Sep 13, 201829.2529.3528.8429.0929.0949,500
Sep 12, 201829.2329.3929.0129.0929.0975,300
Sep 11, 201829.0529.4928.7229.2529.2577,800
Sep 10, 201829.2529.3428.9329.1629.1648,600
Sep 07, 201829.5729.8928.8629.3429.3452,500
Sep 06, 201829.8929.9829.2929.5329.5346,800
Sep 05, 201829.8829.9929.5029.9129.9159,600
Sep 04, 201829.8530.2629.3729.6929.69134,200
Aug 31, 201829.7730.4829.5430.2830.28110,400
Aug 30, 201829.4830.0928.9029.7429.7473,100
Aug 29, 201829.4529.9329.4029.6129.6158,600
Aug 28, 201830.3130.3128.3229.3329.3390,900
Aug 27, 201829.4930.9129.4530.3130.31150,200
Aug 24, 201828.8929.1028.7829.0029.0045,500
Aug 23, 201829.1529.2428.6828.9028.9048,200
Aug 22, 201828.7729.3828.7729.1429.1446,700
Aug 21, 201828.4129.0028.3528.7028.7042,300
Aug 20, 201827.6628.4627.5828.1828.1895,300
Aug 17, 201826.6727.4626.4827.3427.3452,600
Aug 16, 201826.6028.0026.3026.6126.6148,800
Aug 15, 201827.5327.5325.9526.3426.3455,100
Aug 14, 201827.8228.1127.5427.6927.6953,400
Aug 13, 201828.1428.4627.0027.3927.3937,900
Aug 10, 201829.1229.1327.8428.1928.1939,100
Aug 09, 201829.8230.0029.2429.3429.3437,300
Aug 08, 201829.9730.0329.2329.8229.8265,700
Aug 07, 201829.4130.2029.4129.9029.9095,300
Aug 06, 201829.4130.1629.0129.9129.91160,200
Aug 03, 201829.7429.7428.6529.4529.4555,600
Aug 02, 201829.7429.7428.8829.3129.3143,600
Aug 01, 201829.9230.0729.5629.9129.9168,700
Jul 31, 201829.9830.1229.6829.9129.9179,600
Jul 30, 201829.4030.0129.1529.8329.8373,800
Jul 27, 201829.9429.9428.9529.2529.2573,500
Jul 26, 201829.0329.9428.7829.6729.67177,500
Jul 25, 201828.4929.0027.4228.7228.72243,400
Jul 24, 201826.4928.0326.1927.5027.50167,000
Jul 23, 201825.1926.4425.0126.3026.3095,100
Jul 20, 201825.2325.4725.0525.2125.2146,500
Jul 19, 201825.1125.2324.6525.2225.2284,900
Jul 18, 201824.3025.3324.1425.1025.10123,900
Jul 17, 201823.5324.3523.5324.2624.2655,500
Jul 16, 201823.6623.7723.3123.6023.6055,200
Jul 13, 201824.0824.3223.5223.5723.5738,600
Jul 12, 201824.0824.3323.8924.0724.0733,800
Jul 11, 201823.9524.2323.8524.0324.0361,900
Jul 10, 201823.9124.4823.7524.1524.1545,100
Jul 09, 201824.0024.2523.7023.9623.9637,500
Jul 06, 201824.2424.3523.7524.0124.0160,400
Jul 05, 201823.4824.4223.4824.2324.2371,500
Jul 03, 201823.9024.5323.2723.3723.3784,600
Jul 02, 201823.5924.1723.5023.7323.7366,900
Jun 29, 201824.0224.3523.5023.6723.6796,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...