Universal Stainless & Alloy (USAP) Historical Stock Data
44.08 ↑0.03 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USAP is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 44.06 | 44.08 | ↑$0.02 (0.05%) | 44.05 | 44.16 | 198.45K |
| 2024-12-19 | 44.23 | 44.05 | ↓$0.18 (-0.41%) | 44.05 | 44.25 | 206.11K |
| 2024-12-18 | 44.41 | 44.07 | ↓$0.34 (-0.77%) | 43.91 | 44.41 | 268.74K |
| 2024-12-17 | 44.35 | 44.30 | ↓$0.05 (-0.11%) | 44.25 | 44.40 | 144.54K |
| 2024-12-16 | 44.24 | 44.35 | ↑$0.11 (0.25%) | 44.20 | 44.63 | 391.12K |
| 2024-12-13 | 44.10 | 44.21 | ↑$0.11 (0.25%) | 44.09 | 44.30 | 153.68K |
| 2024-12-12 | 44.19 | 44.10 | ↓$0.09 (-0.20%) | 44.05 | 44.23 | 217.65K |
| 2024-12-11 | 44.22 | 44.17 | ↓$0.05 (-0.11%) | 44.15 | 44.29 | 162.10K |
| 2024-12-10 | 44.22 | 44.22 | ↑$0.00 (0.00%) | 44.13 | 44.35 | 116.94K |
| 2024-12-09 | 44.41 | 44.22 | ↓$0.19 (-0.43%) | 44.22 | 44.42 | 84.54K |
| 2024-12-06 | 44.20 | 44.29 | ↑$0.09 (0.20%) | 44.15 | 44.34 | 117.52K |
| 2024-12-05 | 44.19 | 44.19 | ↑$0.00 (0.00%) | 44.14 | 44.31 | 144.49K |
| 2024-12-04 | 44.42 | 44.23 | ↓$0.19 (-0.43%) | 44.01 | 44.42 | 109.17K |
| 2024-12-03 | 44.34 | 44.31 | ↓$0.03 (-0.07%) | 44.29 | 44.47 | 74.11K |
| 2024-12-02 | 44.35 | 44.32 | ↓$0.03 (-0.07%) | 44.26 | 44.59 | 140.38K |
| 2024-11-29 | 44.43 | 44.42 | ↓$0.01 (-0.02%) | 44.34 | 44.50 | 38.72K |
| 2024-11-27 | 44.20 | 44.41 | ↑$0.21 (0.48%) | 44.20 | 44.45 | 82.63K |
| 2024-11-26 | 44.25 | 44.40 | ↑$0.15 (0.34%) | 44.22 | 44.42 | 93.67K |
| 2024-11-25 | 44.30 | 44.34 | ↑$0.04 (0.09%) | 44.19 | 44.37 | 155.10K |
| 2024-11-22 | 44.17 | 44.27 | ↑$0.10 (0.23%) | 44.06 | 44.28 | 86.43K |
| 2024-11-21 | 44.20 | 44.17 | ↓$0.03 (-0.07%) | 44.01 | 44.24 | 112.13K |
| 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 |
Create an account or log in to view more rows.
$USAP Here we go!!!
$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