Universal Stainless & Alloy (USAP) Historical Stock Data
44.05 ↓0.21 (-0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USAP is up 0.29% a day on average. There have been 15 days where Universal Stainless & Alloy closed green and 15 days where USAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 44.16 | 44.05 | ↓$0.11 (-0.25%) | 44.00 | 44.32 | 197.19K |
| 2024-11-19 | 44.05 | 44.26 | ↑$0.21 (0.48%) | 44.01 | 44.30 | 102.30K |
| 2024-11-18 | 44.24 | 44.07 | ↓$0.17 (-0.38%) | 44.01 | 44.25 | 108.08K |
| 2024-11-15 | 44.28 | 43.99 | ↓$0.29 (-0.65%) | 43.97 | 44.33 | 140.49K |
| 2024-11-14 | 44.02 | 44.09 | ↑$0.07 (0.16%) | 43.92 | 44.42 | 183.54K |
| 2024-11-13 | 44.27 | 44.00 | ↓$0.27 (-0.61%) | 43.92 | 44.39 | 310.13K |
| 2024-11-12 | 44.00 | 44.27 | ↑$0.27 (0.61%) | 43.85 | 44.59 | 298.80K |
| 2024-11-11 | 43.69 | 44.04 | ↑$0.35 (0.80%) | 43.69 | 44.04 | 175.30K |
| 2024-11-08 | 43.90 | 43.95 | ↑$0.05 (0.11%) | 43.80 | 44.05 | 216.54K |
| 2024-11-07 | 44.08 | 43.99 | ↓$0.09 (-0.20%) | 43.86 | 44.24 | 381.96K |
| 2024-11-06 | 44.52 | 44.06 | ↓$0.46 (-1.03%) | 44.03 | 44.55 | 419.47K |
| 2024-11-05 | 44.00 | 44.05 | ↑$0.05 (0.11%) | 43.85 | 44.31 | 178.10K |
| 2024-11-04 | 43.84 | 44.15 | ↑$0.31 (0.71%) | 43.71 | 44.35 | 344.09K |
| 2024-11-01 | 43.85 | 43.90 | ↑$0.05 (0.11%) | 43.61 | 44.13 | 342.57K |
| 2024-10-31 | 43.88 | 43.72 | ↓$0.16 (-0.36%) | 43.72 | 44.46 | 150.46K |
| 2024-10-30 | 43.83 | 44.05 | ↑$0.22 (0.50%) | 43.67 | 44.25 | 185.11K |
| 2024-10-29 | 43.76 | 43.69 | ↓$0.07 (-0.16%) | 43.55 | 44.15 | 183.06K |
| 2024-10-28 | 43.95 | 43.64 | ↓$0.31 (-0.71%) | 43.64 | 44.25 | 221.54K |
| 2024-10-25 | 43.78 | 43.74 | ↓$0.04 (-0.09%) | 43.66 | 43.95 | 164.16K |
| 2024-10-24 | 43.65 | 43.70 | ↑$0.05 (0.11%) | 43.60 | 43.83 | 299.06K |
| 2024-10-23 | 43.06 | 43.65 | ↑$0.59 (1.37%) | 43.00 | 43.95 | 591.48K |
| 2024-10-22 | 43.58 | 43.57 | ↓$0.01 (-0.02%) | 43.40 | 43.80 | 329.09K |
| 2024-10-21 | 43.37 | 43.67 | ↑$0.30 (0.69%) | 43.05 | 43.80 | 729.71K |
| 2024-10-18 | 43.80 | 43.70 | ↓$0.10 (-0.23%) | 43.55 | 44.20 | 880.86K |
| 2024-10-17 | 44.74 | 43.72 | ↓$1.02 (-2.28%) | 43.72 | 45.30 | 1.32M |
| 2024-10-16 | 41.50 | 43.43 | ↑$1.93 (4.65%) | 41.38 | 43.45 | 192.59K |
| 2024-10-15 | 40.32 | 40.99 | ↑$0.67 (1.66%) | 39.54 | 41.37 | 86.51K |
| 2024-10-14 | 41.21 | 40.83 | ↓$0.38 (-0.92%) | 39.79 | 41.50 | 146.66K |
| 2024-10-11 | 38.86 | 41.19 | ↑$2.33 (6.00%) | 38.86 | 41.51 | 133.58K |
| 2024-10-10 | 39.75 | 39.16 | ↓$0.59 (-1.48%) | 38.78 | 40.07 | 76.89K |
Create an account or log in to view more rows.
$USAP Buy it up so it crashes harder in the next two trading days
$USAP this board is on fire
$USAP bought more
$USAP let's gooooooo
$USAP used to this fuckery!! Not leaving no chance !
$USAP out of the way
$USAP MACD turned bullish
$USAP i am trading for a better future!
$USAP what happen
$USAP LETS GOOOOOOOO!!!!!!!