NasdaqGS - Nasdaq Real Time Price USD

Universal Stainless & Alloy Products, Inc. (USAP)

Compare
42.50 +1.51 (+3.68%)
As of 10:25 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 41.50 42.57 41.38 42.50 42.50 31,367
Oct 15, 2024 40.32 41.37 39.54 40.99 40.99 86,500
Oct 14, 2024 41.21 41.50 39.79 40.83 40.83 146,700
Oct 11, 2024 38.86 41.51 38.86 41.19 41.19 133,600
Oct 10, 2024 39.75 40.07 38.78 39.16 39.16 76,900
Oct 9, 2024 40.05 40.90 39.01 39.66 39.66 76,500
Oct 8, 2024 38.92 40.35 38.00 40.24 40.24 111,200
Oct 7, 2024 38.20 38.89 37.35 38.88 38.88 68,900
Oct 4, 2024 36.87 38.33 36.87 38.20 38.20 132,100
Oct 3, 2024 38.37 38.46 36.45 36.47 36.47 80,500
Oct 2, 2024 39.31 40.08 38.56 38.56 38.56 69,000
Oct 1, 2024 38.90 40.17 38.14 39.58 39.58 97,000
Sep 30, 2024 39.63 39.63 37.50 38.63 38.63 115,400
Sep 27, 2024 40.28 40.85 39.30 39.69 39.69 78,400
Sep 26, 2024 41.26 42.09 40.02 40.21 40.21 89,900
Sep 25, 2024 40.57 40.98 39.60 40.35 40.35 100,400
Sep 24, 2024 40.66 41.63 39.89 40.37 40.37 148,100
Sep 23, 2024 39.37 40.07 38.58 40.06 40.06 130,900
Sep 20, 2024 39.61 39.63 38.39 38.79 38.79 155,000
Sep 19, 2024 38.68 40.13 38.02 39.87 39.87 109,100
Sep 18, 2024 37.58 38.96 36.93 37.04 37.04 68,500
Sep 17, 2024 36.81 37.81 36.61 37.66 37.66 76,400
Sep 16, 2024 38.62 38.65 36.75 36.93 36.93 84,600
Sep 13, 2024 37.91 38.90 37.62 38.09 38.09 71,500
Sep 12, 2024 37.08 38.60 36.99 37.35 37.35 87,100
Sep 11, 2024 36.37 36.67 35.41 36.54 36.54 55,600
Sep 10, 2024 37.10 37.65 35.89 36.33 36.33 81,300
Sep 9, 2024 35.53 37.48 35.32 36.74 36.74 130,100
Sep 6, 2024 36.41 36.53 34.78 34.96 34.96 141,100
Sep 5, 2024 37.50 38.07 36.42 36.55 36.55 124,200
Sep 4, 2024 37.81 38.33 36.35 37.53 37.53 95,000
Sep 3, 2024 41.92 41.92 37.86 38.10 38.10 219,100
Aug 30, 2024 42.16 42.36 41.21 42.12 42.12 82,300
Aug 29, 2024 40.82 42.25 40.40 42.14 42.14 87,800
Aug 28, 2024 42.38 42.38 39.61 40.39 40.39 121,800
Aug 27, 2024 42.23 42.67 41.20 42.32 42.32 70,400
Aug 26, 2024 42.90 42.90 41.28 42.30 42.30 127,900
Aug 23, 2024 40.34 42.20 39.99 42.19 42.19 173,900
Aug 22, 2024 40.01 40.72 39.56 39.99 39.99 88,300
Aug 21, 2024 40.10 40.50 39.10 40.23 40.23 137,400
Aug 20, 2024 38.33 39.85 38.10 39.64 39.64 176,200
Aug 19, 2024 39.87 40.99 37.69 38.44 38.44 197,400
Aug 16, 2024 39.05 40.08 38.69 39.42 39.42 164,600
Aug 15, 2024 39.15 39.98 38.30 38.77 38.77 162,200
Aug 14, 2024 38.30 38.61 37.50 38.28 38.28 78,900
Aug 13, 2024 36.20 38.33 35.00 38.06 38.06 148,200
Aug 12, 2024 36.53 37.06 35.49 36.28 36.28 90,500
Aug 9, 2024 36.57 37.85 36.25 36.53 36.53 114,600
Aug 8, 2024 37.02 38.15 36.25 36.54 36.54 173,100
Aug 7, 2024 39.00 39.57 36.35 36.85 36.85 201,400
Aug 6, 2024 36.39 38.79 34.89 38.33 38.33 215,200
Aug 5, 2024 35.07 37.38 30.99 36.34 36.34 232,900
Aug 2, 2024 39.19 39.19 37.06 38.05 38.05 235,500
Aug 1, 2024 38.44 40.92 37.61 40.44 40.44 294,900
Jul 31, 2024 35.00 39.81 34.48 37.52 37.52 570,300
Jul 30, 2024 32.74 33.17 32.30 32.91 32.91 121,100
Jul 29, 2024 33.59 33.70 32.00 32.55 32.55 167,400
Jul 26, 2024 33.02 33.70 32.91 33.06 33.06 157,100
Jul 25, 2024 29.61 32.84 29.61 32.63 32.63 198,900
Jul 24, 2024 30.83 30.85 29.62 29.67 29.67 74,000
Jul 23, 2024 29.83 30.78 29.50 30.47 30.47 63,500
Jul 22, 2024 29.67 30.22 28.73 30.02 30.02 68,600
Jul 19, 2024 30.06 30.21 29.26 29.70 29.70 59,600
Jul 18, 2024 29.85 30.94 29.70 30.17 30.17 108,200
Jul 17, 2024 30.25 30.38 29.18 29.55 29.55 113,700
Jul 16, 2024 29.80 30.35 29.42 30.27 30.27 116,200
Jul 15, 2024 28.89 29.90 28.86 29.52 29.52 124,100
Jul 12, 2024 27.94 28.64 27.73 28.46 28.46 146,100
Jul 11, 2024 27.35 27.80 27.01 27.74 27.74 115,200
Jul 10, 2024 26.80 27.10 26.61 27.08 27.08 83,900
Jul 9, 2024 27.50 27.60 26.70 26.88 26.88 123,000
Jul 8, 2024 27.18 27.93 27.15 27.55 27.55 118,600
Jul 5, 2024 28.66 28.68 26.62 27.02 27.02 150,100
Jul 3, 2024 28.34 28.86 27.64 28.64 28.64 98,600
Jul 2, 2024 26.65 28.24 26.32 28.21 28.21 210,800
Jul 1, 2024 27.23 28.14 26.05 26.52 26.52 300,000
Jun 28, 2024 27.88 28.51 27.23 27.38 27.38 1,456,200
Jun 27, 2024 28.49 29.00 27.15 27.93 27.93 192,400
Jun 26, 2024 27.78 28.69 27.56 28.44 28.44 178,100
Jun 25, 2024 28.50 28.99 27.78 27.98 27.98 229,500
Jun 24, 2024 29.41 29.77 28.35 28.65 28.65 200,600
Jun 21, 2024 30.03 30.27 29.36 30.06 30.06 113,800
Jun 20, 2024 31.24 31.33 30.18 30.33 30.33 127,600
Jun 18, 2024 31.33 32.12 30.83 31.03 31.03 133,000
Jun 17, 2024 30.36 31.22 29.60 31.03 31.03 159,400
Jun 14, 2024 31.69 31.78 30.26 30.80 30.80 191,800
Jun 13, 2024 32.34 32.77 31.45 32.33 32.33 98,200
Jun 12, 2024 32.63 33.14 32.11 32.27 32.27 107,200
Jun 11, 2024 32.94 32.94 31.57 32.04 32.04 95,200
Jun 10, 2024 31.44 33.95 31.20 33.32 33.32 273,200
Jun 7, 2024 31.00 31.63 30.13 30.86 30.86 103,300
Jun 6, 2024 31.29 32.26 31.12 31.32 31.32 100,000
Jun 5, 2024 31.38 32.39 31.20 32.14 32.14 135,700
Jun 4, 2024 32.76 32.76 30.26 31.39 31.39 210,800
Jun 3, 2024 32.95 33.57 32.57 33.25 33.25 102,500
May 31, 2024 34.00 34.00 32.09 32.83 32.83 127,000
May 30, 2024 33.59 34.40 33.22 33.63 33.63 147,300
May 29, 2024 34.25 34.25 32.49 33.21 33.21 177,400
May 28, 2024 33.38 34.75 32.84 34.47 34.47 255,800
May 24, 2024 31.35 32.32 30.96 32.18 32.18 117,400
May 23, 2024 31.85 31.93 30.87 31.39 31.39 118,000
May 22, 2024 32.50 32.53 31.10 31.58 31.58 126,400
May 21, 2024 33.49 33.65 32.52 32.74 32.74 82,400
May 20, 2024 33.56 34.08 33.05 33.31 33.31 145,900
May 17, 2024 33.89 33.90 32.99 33.56 33.56 108,200
May 16, 2024 33.90 34.48 33.05 33.64 33.64 182,400
May 15, 2024 32.98 33.99 32.75 33.73 33.73 205,600
May 14, 2024 32.61 33.42 32.18 32.84 32.84 147,100
May 13, 2024 33.14 33.79 31.89 32.26 32.26 221,300
May 10, 2024 32.45 33.19 32.01 32.44 32.44 247,800
May 9, 2024 31.18 31.64 30.06 30.81 30.81 130,700
May 8, 2024 29.98 31.48 29.83 31.19 31.19 178,800
May 7, 2024 29.70 30.30 29.58 29.98 29.98 139,200
May 6, 2024 29.26 30.10 29.11 29.74 29.74 141,800
May 3, 2024 28.27 29.17 27.91 28.98 28.98 162,200
May 2, 2024 29.09 29.09 27.15 27.52 27.52 134,100
May 1, 2024 27.00 30.47 27.00 29.06 29.06 422,200
Apr 30, 2024 26.09 27.08 25.05 26.15 26.15 87,300
Apr 29, 2024 26.55 26.99 25.85 26.12 26.12 63,400
Apr 26, 2024 26.81 27.36 26.47 26.55 26.55 72,800
Apr 25, 2024 26.50 26.79 25.83 26.74 26.74 74,800
Apr 24, 2024 27.53 27.60 26.32 26.51 26.51 130,800
Apr 23, 2024 26.41 27.50 26.25 27.50 27.50 138,500
Apr 22, 2024 26.39 26.67 26.06 26.47 26.47 82,700
Apr 19, 2024 26.04 26.83 25.64 26.13 26.13 77,600
Apr 18, 2024 26.31 26.57 25.86 26.14 26.14 99,800
Apr 17, 2024 25.41 26.43 25.40 26.25 26.25 158,600
Apr 16, 2024 24.69 25.34 24.37 25.13 25.13 52,400
Apr 15, 2024 24.63 25.35 24.62 24.96 24.96 61,100
Apr 12, 2024 25.40 25.86 24.51 24.63 24.63 42,100
Apr 11, 2024 25.28 25.54 24.86 25.37 25.37 58,300
Apr 10, 2024 25.76 26.34 25.14 25.32 25.32 112,100
Apr 9, 2024 26.59 26.99 25.67 26.30 26.30 80,800
Apr 8, 2024 27.15 27.52 26.19 26.28 26.28 88,900
Apr 5, 2024 25.89 27.52 25.19 27.00 27.00 110,200
Apr 4, 2024 26.51 27.10 25.97 26.00 26.00 108,400
Apr 3, 2024 25.78 26.52 25.34 26.51 26.51 98,200
Apr 2, 2024 25.61 25.82 24.71 25.58 25.58 115,900
Apr 1, 2024 22.91 26.68 22.91 26.54 26.54 344,500
Mar 28, 2024 23.48 23.74 21.34 22.42 22.42 390,400
Mar 27, 2024 23.49 24.65 23.42 24.62 24.62 155,900
Mar 26, 2024 23.58 23.90 23.01 23.49 23.49 89,100
Mar 25, 2024 23.26 23.89 23.02 23.20 23.20 114,800
Mar 22, 2024 22.04 23.44 20.21 23.04 23.04 143,000
Mar 21, 2024 21.70 21.99 20.98 21.61 21.61 65,800
Mar 20, 2024 20.58 21.78 20.34 21.78 21.78 83,200
Mar 19, 2024 20.62 21.10 20.57 20.81 20.81 48,200
Mar 18, 2024 20.98 21.22 20.13 20.88 20.88 79,200
Mar 15, 2024 20.50 21.53 20.47 21.11 21.11 144,900
Mar 14, 2024 21.66 21.66 20.36 20.64 20.64 68,700
Mar 13, 2024 21.64 22.38 21.42 21.76 21.76 43,800
Mar 12, 2024 21.64 21.73 21.25 21.64 21.64 88,500
Mar 11, 2024 22.12 22.12 21.04 21.60 21.60 85,900
Mar 8, 2024 21.48 22.70 21.15 22.01 22.01 152,700
Mar 7, 2024 21.14 21.59 20.66 20.84 20.84 52,200
Mar 6, 2024 20.75 21.24 20.64 21.14 21.14 37,000
Mar 5, 2024 21.18 21.18 20.40 20.59 20.59 46,200
Mar 4, 2024 21.32 21.57 21.02 21.18 21.18 71,700
Mar 1, 2024 20.63 21.28 20.39 21.15 21.15 81,700
Feb 29, 2024 20.20 20.75 20.14 20.39 20.39 54,200
Feb 28, 2024 20.14 20.33 19.80 20.02 20.02 33,100
Feb 27, 2024 20.50 20.80 20.32 20.33 20.33 44,800
Feb 26, 2024 20.07 20.73 20.04 20.43 20.43 50,900
Feb 23, 2024 19.99 20.89 19.84 20.36 20.36 81,100
Feb 22, 2024 19.73 20.50 19.40 19.97 19.97 45,100
Feb 21, 2024 19.73 20.13 19.36 19.86 19.86 69,300
Feb 20, 2024 20.53 20.87 19.87 19.95 19.95 65,900
Feb 16, 2024 20.65 21.50 20.61 20.84 20.84 80,500
Feb 15, 2024 19.02 20.80 19.00 20.80 20.80 119,500
Feb 14, 2024 19.05 19.38 18.94 19.02 19.02 83,000
Feb 13, 2024 19.40 19.64 18.72 18.83 18.83 60,900
Feb 12, 2024 19.66 20.26 19.48 19.74 19.74 111,400
Feb 9, 2024 19.75 19.90 19.03 19.40 19.40 83,200
Feb 8, 2024 19.40 19.95 19.22 19.59 19.59 77,000
Feb 7, 2024 19.33 19.36 18.38 19.17 19.17 192,600
Feb 6, 2024 19.96 20.00 19.05 19.33 19.33 130,400
Feb 5, 2024 19.02 19.92 18.81 19.78 19.78 91,100
Feb 2, 2024 18.81 19.40 18.69 19.12 19.12 61,400
Feb 1, 2024 18.81 19.29 18.74 19.15 19.15 56,500
Jan 31, 2024 19.31 19.51 18.82 18.96 18.96 46,800
Jan 30, 2024 19.09 19.59 18.62 19.19 19.19 54,900
Jan 29, 2024 19.54 19.61 19.18 19.35 19.35 45,000
Jan 26, 2024 19.42 20.14 19.40 19.79 19.79 54,000
Jan 25, 2024 19.94 20.15 18.54 19.32 19.32 87,300
Jan 24, 2024 19.44 20.25 19.06 19.39 19.39 116,400
Jan 23, 2024 19.15 19.84 18.97 19.06 19.06 72,500
Jan 22, 2024 17.34 19.04 17.02 18.95 18.95 83,800
Jan 19, 2024 17.54 17.84 17.33 17.42 17.42 67,100
Jan 18, 2024 18.35 18.61 17.87 17.97 17.97 53,600
Jan 17, 2024 18.17 18.32 17.24 18.27 18.27 65,700
Jan 16, 2024 19.26 19.26 18.20 18.44 18.44 109,500
Jan 12, 2024 19.04 19.79 18.71 19.60 19.60 87,400
Jan 11, 2024 20.35 20.49 18.67 18.97 18.97 145,800
Jan 10, 2024 19.71 20.50 19.00 20.30 20.30 160,500
Jan 9, 2024 20.43 20.43 19.15 19.71 19.71 85,600
Jan 8, 2024 19.97 20.80 19.97 20.43 20.43 150,400
Jan 5, 2024 18.53 19.81 18.53 19.72 19.72 145,200
Jan 4, 2024 18.91 19.37 18.21 18.69 18.69 104,000
Jan 3, 2024 19.16 19.20 18.59 18.90 18.90 72,700
Jan 2, 2024 20.20 20.36 18.83 19.25 19.25 106,500
Dec 29, 2023 20.17 20.36 19.76 20.08 20.08 69,500
Dec 28, 2023 20.25 20.53 19.72 20.17 20.17 51,300
Dec 27, 2023 20.19 20.35 19.39 20.17 20.17 74,300
Dec 26, 2023 18.97 20.18 18.76 20.13 20.13 107,300
Dec 22, 2023 18.87 19.03 18.01 18.75 18.75 47,900
Dec 21, 2023 17.57 18.98 17.57 18.87 18.87 91,300
Dec 20, 2023 18.10 18.10 17.32 17.39 17.39 38,100
Dec 19, 2023 17.76 18.08 17.38 17.99 17.99 69,900
Dec 18, 2023 17.39 18.17 17.39 17.60 17.60 77,300
Dec 15, 2023 16.72 17.25 16.48 16.94 16.94 59,900
Dec 14, 2023 15.86 16.77 15.86 16.46 16.46 53,000
Dec 13, 2023 15.85 15.99 15.41 15.77 15.77 50,100
Dec 12, 2023 15.99 16.30 15.53 15.84 15.84 62,400
Dec 11, 2023 17.44 17.44 15.51 15.85 15.85 107,600
Dec 8, 2023 17.03 17.45 16.81 17.35 17.35 73,700
Dec 7, 2023 17.08 17.38 16.55 16.89 16.89 40,900
Dec 6, 2023 17.39 17.69 16.90 17.08 17.08 45,400
Dec 5, 2023 17.60 17.81 16.94 17.23 17.23 39,700
Dec 4, 2023 17.64 17.87 17.48 17.68 17.68 57,600
Dec 1, 2023 16.87 17.89 16.87 17.73 17.73 66,200
Nov 30, 2023 17.00 17.33 16.58 16.90 16.90 45,000
Nov 29, 2023 17.21 17.31 16.70 17.03 17.03 39,700
Nov 28, 2023 17.13 17.20 16.66 16.91 16.91 43,100
Nov 27, 2023 17.00 17.50 16.42 17.05 17.05 95,000
Nov 24, 2023 16.14 17.20 16.14 17.02 17.02 59,100
Nov 22, 2023 16.10 16.37 15.80 16.13 16.13 44,900
Nov 21, 2023 15.81 16.09 15.52 16.00 16.00 30,000
Nov 20, 2023 15.47 16.37 15.44 15.94 15.94 71,900
Nov 17, 2023 14.82 15.63 14.40 15.24 15.24 90,200
Nov 16, 2023 14.99 15.08 14.10 14.64 14.64 43,400
Nov 15, 2023 15.27 15.27 14.53 14.75 14.75 60,800
Nov 14, 2023 15.30 15.30 14.61 14.97 14.97 41,100
Nov 13, 2023 15.37 15.48 14.94 15.16 15.16 59,500
Nov 10, 2023 14.29 15.35 14.29 15.19 15.19 64,400
Nov 9, 2023 14.66 15.15 14.10 14.51 14.51 43,400
Nov 8, 2023 15.35 15.63 14.61 14.89 14.89 46,100
Nov 7, 2023 15.42 15.76 15.03 15.45 15.45 83,200
Nov 6, 2023 15.16 15.70 14.83 15.42 15.42 71,900
Nov 3, 2023 15.00 15.23 14.33 15.09 15.09 33,800
Nov 2, 2023 14.15 14.92 13.76 14.67 14.67 44,100
Nov 1, 2023 14.34 14.34 13.58 13.81 13.81 43,100
Oct 31, 2023 15.01 15.09 14.43 14.44 14.44 73,700
Oct 30, 2023 14.40 15.46 14.40 14.92 14.92 79,600
Oct 27, 2023 13.23 14.36 13.06 14.02 14.02 54,400
Oct 26, 2023 11.94 13.67 11.94 13.33 13.33 63,400
Oct 25, 2023 12.00 12.00 11.56 11.61 11.61 63,200
Oct 24, 2023 11.60 11.72 11.13 11.13 11.13 26,000
Oct 23, 2023 12.00 12.02 11.24 11.25 11.25 29,200
Oct 20, 2023 11.96 12.66 11.25 12.10 12.10 22,100
Oct 19, 2023 11.61 12.16 11.61 11.95 11.95 22,200
Oct 18, 2023 12.35 12.40 11.33 11.55 11.55 40,900
Oct 17, 2023 11.60 12.52 11.60 12.30 12.30 25,500
Oct 16, 2023 11.47 11.72 11.45 11.68 11.68 10,000

Related Tickers