Quantcast

Universal Stainless & Alloy Products, Inc. Common Stock Historical Stock Prices

USAP 
$24.5
*  
0.63
2.64%
Get USAP Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading USAP now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    USAP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.04 24.91 24.0301 24.50 83,137
06/18/2018 24.04 24.91 24.0301 24.5 83,137
06/15/2018 24.16 24.47 23.14 23.87 75,370
06/14/2018 24.1 24.79 23.5 24.19 99,929
06/13/2018 24.34 24.58 23.6 24.02 49,695
06/12/2018 24.56 25.1144 24.17 24.33 48,152
06/11/2018 25.06 25.22 24.55 24.56 54,962
06/08/2018 25.19 25.61 24.68 25.08 54,694
06/07/2018 25.43 25.8097 24.9298 25.11 69,244
06/06/2018 26 26.43 25.1 25.43 91,911
06/05/2018 26.35 26.47 25.23 25.95 76,217
06/04/2018 25.54 26.54 25.1 26.31 135,291
06/01/2018 24.9 25.77 24.88 24.93 330,310
05/31/2018 24.1 24.5 23.9 24.2 151,668
05/30/2018 24.05 24.15 23.7 23.92 173,971
05/29/2018 24.4 24.83 23.79 24 158,255
05/25/2018 25.41 25.6 24.22 24.53 505,097
05/24/2018 27.4 28.56 27.09 28.02 35,626
05/23/2018 27.24 27.625 26.83 27.39 46,062
05/22/2018 28.2 28.2 27.09 27.43 38,718
05/21/2018 28.27 29.105 27.84 28.01 26,934
05/18/2018 29.11 29.3108 27.82 28.27 32,096
05/17/2018 28.86 29.41 28.605 29.11 26,810
05/16/2018 28.47 29.58 28.42 28.85 26,725
05/15/2018 28.29 28.85 27.4546 28.46 22,650
05/14/2018 28.48 28.82 27.3 28.36 31,172
05/11/2018 28.39 29.67 27.59 28.7 33,880
05/10/2018 27.91 28.94 27.73 28.4 32,648
05/09/2018 28.11 28.4 27.49 27.9 22,521
05/08/2018 27.66 28.545 27.63 27.97 21,936
05/07/2018 28.52 29 27.27 27.79 57,942
05/04/2018 28.91 29.14 28.32 28.52 24,959
05/03/2018 28.66 29.6 28.17 29.2 29,966
05/02/2018 29.37 29.37 28.34 28.77 29,188
05/01/2018 29.2645 29.2645 28.26 28.62 59,536
04/30/2018 29.67 30.2789 27.87 29.34 52,526
04/27/2018 29.61 29.93 28.65 29.66 34,590
04/26/2018 28.87 29.93 28.68 29.83 82,361
04/25/2018 29.72 30 27.1 28.29 91,073
04/24/2018 29.6 30.3 28.501 29.09 15,700
04/23/2018 29.93 29.96 29.15 29.69 30,762
04/20/2018 30.26 30.7425 29.7201 30.25 44,768
04/19/2018 29.86 30.41 29.65 30.06 24,181
04/18/2018 29.97 30.5 29.77 29.87 24,891
04/17/2018 30.29 30.44 29.43 29.94 34,974
04/16/2018 29.91 30.62 29.2 30.3 47,598
04/13/2018 29.78 30.5 28.445 29.75 61,727
04/12/2018 29.93 30.48 28.1701 29.79 15,969
04/11/2018 30.48 30.89 29.0963 30.01 8,732
04/10/2018 29.47 30.93 29.3 30.49 46,844
04/09/2018 29.84 30.22 28.74 29.11 66,829
04/06/2018 29.54 29.9 28.6 29.83 57,664
04/05/2018 28.09 30.32 27.98 29.54 77,930
04/04/2018 27.59 28.73 27.59 28.28 95,818
04/03/2018 28.12 28.27 26.44 27.96 80,185
04/02/2018 27.49 28.58 26.51 27.97 47,200
03/29/2018 26.6 28.59 26.6 27.5 73,370
03/28/2018 26.61 27.7 25.55 26.44 79,774
03/27/2018 26.31 28.71 26.31 27.46 48,670
03/26/2018 26 26.76 24.77 26.37 73,054
03/23/2018 26.42 26.75 24.549 25.82 59,099
03/22/2018 27.21 28.16 25.241 26.22 79,177
03/21/2018 27.71 28.38 27.21 27.52 17,800
03/20/2018 27.94 29.58 27.58 27.61 40,696
03/19/2018 28.33 28.7843 26.61 28.31 54,811
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio