Canada markets close in 5 hours 47 minutes

Universal Stainless & Alloy Products, Inc. (USAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.81-1.25 (-4.30%)
As of 10:12AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202429.0929.0927.7827.8127.8124,427
May 01, 202427.0030.4727.0029.0629.06422,200
Apr 30, 202426.0927.0825.0526.1526.1587,300
Apr 29, 202426.5526.9925.8526.1226.1263,400
Apr 26, 202426.8127.3626.4726.5526.5572,800
Apr 25, 202426.5026.7925.8326.7426.7474,800
Apr 24, 202427.5327.6026.3226.5126.51130,800
Apr 23, 202426.4127.5026.2527.5027.50138,500
Apr 22, 202426.3926.6726.0626.4726.4782,700
Apr 19, 202426.0426.8325.6426.1326.1377,600
Apr 18, 202426.3126.5725.8626.1426.1499,800
Apr 17, 202425.4126.4325.4026.2526.25158,600
Apr 16, 202424.6925.3424.3725.1325.1352,400
Apr 15, 202424.6325.3524.6224.9624.9661,100
Apr 12, 202425.4025.8624.5124.6324.6342,100
Apr 11, 202425.2825.5424.8625.3725.3758,300
Apr 10, 202425.7626.3425.1425.3225.32112,100
Apr 09, 202426.5926.9925.6726.3026.3080,800
Apr 08, 202427.1527.5226.1926.2826.2888,900
Apr 05, 202425.8927.5225.1927.0027.00110,200
Apr 04, 202426.5127.1025.9726.0026.00108,400
Apr 03, 202425.7826.5225.3426.5126.5198,200
Apr 02, 202425.6125.8224.7125.5825.58115,900
Apr 01, 202422.9126.6822.9126.5426.54344,500
Mar 28, 202423.4823.7421.3422.4222.42390,400
Mar 27, 202423.4924.6523.4224.6224.62155,900
Mar 26, 202423.5823.9023.0123.4923.4989,100
Mar 25, 202423.2623.8923.0223.2023.20114,800
Mar 22, 202422.0423.4420.2123.0423.04143,000
Mar 21, 202421.7021.9920.9821.6121.6165,800
Mar 20, 202420.5821.7820.3421.7821.7883,200
Mar 19, 202420.6221.1020.5720.8120.8148,200
Mar 18, 202420.9821.2220.1320.8820.8879,200
Mar 15, 202420.5021.5320.4721.1121.11144,900
Mar 14, 202421.6621.6620.3620.6420.6468,700
Mar 13, 202421.6422.3821.4221.7621.7643,800
Mar 12, 202421.6421.7321.2521.6421.6488,500
Mar 11, 202422.1222.1221.0421.6021.6085,900
Mar 08, 202421.4822.7021.1522.0122.01152,700
Mar 07, 202421.1421.5920.6620.8420.8452,200
Mar 06, 202420.7521.2420.6421.1421.1437,000
Mar 05, 202421.1821.1820.4020.5920.5946,200
Mar 04, 202421.3221.5721.0221.1821.1871,700
Mar 01, 202420.6321.2820.3921.1521.1581,700
Feb 29, 202420.2020.7520.1420.3920.3954,200
Feb 28, 202420.1420.3319.8020.0220.0233,100
Feb 27, 202420.5020.8020.3220.3320.3344,800
Feb 26, 202420.0720.7320.0420.4320.4350,900
Feb 23, 202419.9920.8919.8420.3620.3681,100
Feb 22, 202419.7320.5019.4019.9719.9745,100
Feb 21, 202419.7320.1319.3619.8619.8669,300
Feb 20, 202420.5320.8719.8719.9519.9565,900
Feb 16, 202420.6521.5020.6120.8420.8480,500
Feb 15, 202419.0220.8019.0020.8020.80119,500
Feb 14, 202419.0519.3818.9419.0219.0283,000
Feb 13, 202419.4019.6418.7218.8318.8360,900
Feb 12, 202419.6620.2619.4819.7419.74111,400
Feb 09, 202419.7519.9019.0319.4019.4083,200
Feb 08, 202419.4019.9519.2219.5919.5977,000
Feb 07, 202419.3319.3618.3819.1719.17192,600
Feb 06, 202419.9620.0019.0519.3319.33130,400
Feb 05, 202419.0219.9218.8119.7819.7891,100
Feb 02, 202418.8119.4018.6919.1219.1261,400
Feb 01, 202418.8119.2918.7419.1519.1556,500
Jan 31, 202419.3119.5118.8218.9618.9646,800
Jan 30, 202419.0919.5918.6219.1919.1954,900
Jan 29, 202419.5419.6119.1819.3519.3545,000
Jan 26, 202419.4220.1419.4019.7919.7954,000
Jan 25, 202419.9420.1518.5419.3219.3287,300
Jan 24, 202419.4420.2519.0619.3919.39116,400
Jan 23, 202419.1519.8418.9719.0619.0672,500
Jan 22, 202417.3419.0417.0218.9518.9583,800
Jan 19, 202417.5417.8417.3317.4217.4267,100
Jan 18, 202418.3518.6117.8717.9717.9753,600
Jan 17, 202418.1718.3217.2418.2718.2765,700
Jan 16, 202419.2619.2618.2018.4418.44109,500
Jan 12, 202419.0419.7918.7119.6019.6087,400
Jan 11, 202420.3520.4918.6718.9718.97145,800
Jan 10, 202419.7120.5019.0020.3020.30160,500
Jan 09, 202420.4320.4319.1519.7119.7185,600
Jan 08, 202419.9720.8019.9720.4320.43150,400
Jan 05, 202418.5319.8118.5319.7219.72145,200
Jan 04, 202418.9119.3718.2118.6918.69104,000
Jan 03, 202419.1619.2018.5918.9018.9072,700
Jan 02, 202420.2020.3618.8319.2519.25106,500
Dec 29, 202320.1720.3619.7620.0820.0869,500
Dec 28, 202320.2520.5319.7220.1720.1751,300
Dec 27, 202320.1920.3519.3920.1720.1774,300
Dec 26, 202318.9720.1818.7620.1320.13107,300
Dec 22, 202318.8719.0318.0118.7518.7547,900
Dec 21, 202317.5718.9817.5718.8718.8791,300
Dec 20, 202318.1018.1017.3217.3917.3938,100
Dec 19, 202317.7618.0817.3817.9917.9969,900
Dec 18, 202317.3918.1717.3917.6017.6077,300
Dec 15, 202316.7217.2516.4816.9416.9459,900
Dec 14, 202315.8616.7715.8616.4616.4653,000
Dec 13, 202315.8515.9915.4115.7715.7750,100
Dec 12, 202315.9916.3015.5315.8415.8462,400
Dec 11, 202317.4417.4415.5115.8515.85107,600
Dec 08, 202317.0317.4516.8117.3517.3573,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...