Skip to main content

Universal Stainless & Alloy (NQ: USAP )

43.90 +0.18 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 43.85 44.13 43.61 43.90 342,568 +0.18(+0.41%)
Oct 31, 2024 43.88 44.46 43.72 43.72 150,462 -0.33(-0.75%)
Oct 30, 2024 43.83 44.25 43.67 44.05 185,111 +0.36(+0.82%)
Oct 29, 2024 43.76 44.15 43.55 43.69 183,060 +0.05(+0.11%)
Oct 28, 2024 43.95 44.25 43.64 43.64 221,541 -0.10(-0.23%)
Oct 25, 2024 43.78 43.95 43.66 43.74 164,163 +0.04(+0.09%)
Oct 24, 2024 43.65 43.83 43.60 43.70 299,055 +0.05(+0.11%)
Oct 23, 2024 43.06 43.95 43.00 43.65 591,477 +0.08(+0.18%)
Oct 22, 2024 43.58 43.80 43.40 43.57 329,090 -0.10(-0.23%)
Oct 21, 2024 43.37 43.80 43.05 43.67 729,706 -0.03(-0.07%)
Oct 18, 2024 43.80 44.20 43.55 43.70 881,290 -0.02(-0.05%)
Oct 17, 2024 44.74 45.30 43.72 43.72 1,316,685 +0.29(+0.67%)
Oct 16, 2024 41.50 43.45 41.38 43.43 192,587 +2.44(+5.95%)
Oct 15, 2024 40.32 41.37 39.54 40.99 86,511 +0.16(+0.39%)
Oct 14, 2024 41.21 41.50 39.79 40.83 146,661 -0.36(-0.87%)
Oct 11, 2024 38.86 41.51 38.86 41.19 133,579 +2.03(+5.18%)
Oct 10, 2024 39.75 40.07 38.78 39.16 76,892 -0.50(-1.26%)
Oct 09, 2024 40.05 40.90 39.01 39.66 76,493 -0.58(-1.44%)
Oct 08, 2024 38.92 40.34 38.00 40.24 111,192 +1.36(+3.50%)
Oct 07, 2024 38.20 38.89 37.35 38.88 68,951 +0.68(+1.78%)
Oct 04, 2024 36.87 38.33 36.87 38.20 134,570 +1.73(+4.74%)
Oct 03, 2024 38.37 38.46 36.45 36.47 80,508 -2.09(-5.42%)
Oct 02, 2024 39.31 40.08 38.56 38.56 68,986 -1.02(-2.58%)
Oct 01, 2024 38.90 40.17 38.14 39.58 97,042 +0.95(+2.46%)
Sep 30, 2024 39.63 39.63 37.50 38.63 115,434 -1.06(-2.67%)
Sep 27, 2024 40.28 40.84 39.30 39.69 78,434 -0.52(-1.29%)
Sep 26, 2024 41.26 42.09 40.02 40.21 89,907 -0.14(-0.35%)
Sep 25, 2024 40.57 40.98 39.60 40.35 100,414 -0.02(-0.05%)
Sep 24, 2024 40.66 41.63 39.89 40.37 148,101 +0.31(+0.77%)
Sep 23, 2024 39.37 40.07 38.58 40.06 130,945 +1.27(+3.27%)
Sep 20, 2024 39.61 39.63 38.39 38.79 155,051 -1.08(-2.71%)
Sep 19, 2024 38.68 40.13 38.02 39.87 109,063 +2.83(+7.64%)
Sep 18, 2024 37.58 38.96 36.93 37.04 68,476 -0.62(-1.65%)
Sep 17, 2024 36.81 37.81 36.61 37.66 76,378 +0.73(+1.98%)
Sep 16, 2024 38.62 38.65 36.75 36.93 84,615 -1.16(-3.05%)
Sep 13, 2024 37.91 38.90 37.62 38.09 71,494 +0.74(+1.98%)
Sep 12, 2024 37.08 38.60 36.99 37.35 87,118 +0.81(+2.22%)
Sep 11, 2024 36.37 36.67 35.41 36.54 55,580 +0.21(+0.58%)
Sep 10, 2024 37.10 37.65 35.89 36.33 81,271 -0.41(-1.12%)
Sep 09, 2024 35.53 37.48 35.32 36.74 130,116 +1.78(+5.09%)
Sep 06, 2024 36.41 36.53 34.78 34.96 141,203 -1.59(-4.35%)
Sep 05, 2024 37.50 38.07 36.42 36.55 124,217 -0.98(-2.61%)
Sep 04, 2024 37.81 38.33 36.35 37.53 94,986 -0.57(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.