Australia markets closed

Universal Stainless & Alloy Products, Inc. (USAP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.98+1.46 (+5.31%)
At close: 04:00PM EDT
29.76 +0.78 (+2.69%)
After hours: 05:44PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202428.2729.1727.9128.9828.98162,158
02 May 202429.0929.0927.1527.5227.52134,100
01 May 202427.0030.4727.0029.0629.06422,200
30 Apr 202426.0927.0825.0526.1526.1587,300
29 Apr 202426.5526.9925.8526.1226.1263,400
26 Apr 202426.8127.3626.4726.5526.5572,800
25 Apr 202426.5026.7925.8326.7426.7474,800
24 Apr 202427.5327.6026.3226.5126.51130,800
23 Apr 202426.4127.5026.2527.5027.50138,500
22 Apr 202426.3926.6726.0626.4726.4782,700
19 Apr 202426.0426.8325.6426.1326.1377,600
18 Apr 202426.3126.5725.8626.1426.1499,800
17 Apr 202425.4126.4325.4026.2526.25158,600
16 Apr 202424.6925.3424.3725.1325.1352,400
15 Apr 202424.6325.3524.6224.9624.9661,100
12 Apr 202425.4025.8624.5124.6324.6342,100
11 Apr 202425.2825.5424.8625.3725.3758,300
10 Apr 202425.7626.3425.1425.3225.32112,100
09 Apr 202426.5926.9925.6726.3026.3080,800
08 Apr 202427.1527.5226.1926.2826.2888,900
05 Apr 202425.8927.5225.1927.0027.00110,200
04 Apr 202426.5127.1025.9726.0026.00108,400
03 Apr 202425.7826.5225.3426.5126.5198,200
02 Apr 202425.6125.8224.7125.5825.58115,900
01 Apr 202422.9126.6822.9126.5426.54344,500
28 Mar 202423.4823.7421.3422.4222.42390,400
27 Mar 202423.4924.6523.4224.6224.62155,900
26 Mar 202423.5823.9023.0123.4923.4989,100
25 Mar 202423.2623.8923.0223.2023.20114,800
22 Mar 202422.0423.4420.2123.0423.04143,000
21 Mar 202421.7021.9920.9821.6121.6165,800
20 Mar 202420.5821.7820.3421.7821.7883,200
19 Mar 202420.6221.1020.5720.8120.8148,200
18 Mar 202420.9821.2220.1320.8820.8879,200
15 Mar 202420.5021.5320.4721.1121.11144,900
14 Mar 202421.6621.6620.3620.6420.6468,700
13 Mar 202421.6422.3821.4221.7621.7643,800
12 Mar 202421.6421.7321.2521.6421.6488,500
11 Mar 202422.1222.1221.0421.6021.6085,900
08 Mar 202421.4822.7021.1522.0122.01152,700
07 Mar 202421.1421.5920.6620.8420.8452,200
06 Mar 202420.7521.2420.6421.1421.1437,000
05 Mar 202421.1821.1820.4020.5920.5946,200
04 Mar 202421.3221.5721.0221.1821.1871,700
01 Mar 202420.6321.2820.3921.1521.1581,700
29 Feb 202420.2020.7520.1420.3920.3954,200
28 Feb 202420.1420.3319.8020.0220.0233,100
27 Feb 202420.5020.8020.3220.3320.3344,800
26 Feb 202420.0720.7320.0420.4320.4350,900
23 Feb 202419.9920.8919.8420.3620.3681,100
22 Feb 202419.7320.5019.4019.9719.9745,100
21 Feb 202419.7320.1319.3619.8619.8669,300
20 Feb 202420.5320.8719.8719.9519.9565,900
16 Feb 202420.6521.5020.6120.8420.8480,500
15 Feb 202419.0220.8019.0020.8020.80119,500
14 Feb 202419.0519.3818.9419.0219.0283,000
13 Feb 202419.4019.6418.7218.8318.8360,900
12 Feb 202419.6620.2619.4819.7419.74111,400
09 Feb 202419.7519.9019.0319.4019.4083,200
08 Feb 202419.4019.9519.2219.5919.5977,000
07 Feb 202419.3319.3618.3819.1719.17192,600
06 Feb 202419.9620.0019.0519.3319.33130,400
05 Feb 202419.0219.9218.8119.7819.7891,100
02 Feb 202418.8119.4018.6919.1219.1261,400
01 Feb 202418.8119.2918.7419.1519.1556,500
31 Jan 202419.3119.5118.8218.9618.9646,800
30 Jan 202419.0919.5918.6219.1919.1954,900
29 Jan 202419.5419.6119.1819.3519.3545,000
26 Jan 202419.4220.1419.4019.7919.7954,000
25 Jan 202419.9420.1518.5419.3219.3287,300
24 Jan 202419.4420.2519.0619.3919.39116,400
23 Jan 202419.1519.8418.9719.0619.0672,500
22 Jan 202417.3419.0417.0218.9518.9583,800
19 Jan 202417.5417.8417.3317.4217.4267,100
18 Jan 202418.3518.6117.8717.9717.9753,600
17 Jan 202418.1718.3217.2418.2718.2765,700
16 Jan 202419.2619.2618.2018.4418.44109,500
12 Jan 202419.0419.7918.7119.6019.6087,400
11 Jan 202420.3520.4918.6718.9718.97145,800
10 Jan 202419.7120.5019.0020.3020.30160,500
09 Jan 202420.4320.4319.1519.7119.7185,600
08 Jan 202419.9720.8019.9720.4320.43150,400
05 Jan 202418.5319.8118.5319.7219.72145,200
04 Jan 202418.9119.3718.2118.6918.69104,000
03 Jan 202419.1619.2018.5918.9018.9072,700
02 Jan 202420.2020.3618.8319.2519.25106,500
29 Dec 202320.1720.3619.7620.0820.0869,500
28 Dec 202320.2520.5319.7220.1720.1751,300
27 Dec 202320.1920.3519.3920.1720.1774,300
26 Dec 202318.9720.1818.7620.1320.13107,300
22 Dec 202318.8719.0318.0118.7518.7547,900
21 Dec 202317.5718.9817.5718.8718.8791,300
20 Dec 202318.1018.1017.3217.3917.3938,100
19 Dec 202317.7618.0817.3817.9917.9969,900
18 Dec 202317.3918.1717.3917.6017.6077,300
15 Dec 202316.7217.2516.4816.9416.9459,900
14 Dec 202315.8616.7715.8616.4616.4653,000
13 Dec 202315.8515.9915.4115.7715.7750,100
12 Dec 202315.9916.3015.5315.8415.8462,400
11 Dec 202317.4417.4415.5115.8515.85107,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...