Quantcast

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

USAP 
$26.34
*  
1.35
4.88%
Get USAP Alerts
*Delayed - data as of Aug. 15, 2018  -  Find a broker to begin trading USAP now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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 15-MAY-2018 TO 15-AUG-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 27.53 27.53 25.95 26.34 55,357
08/15/2018 27.53 27.53 25.95 26.34 55,357
08/14/2018 27.82 28.11 27.54 27.69 53,671
08/13/2018 28.14 28.46 27 27.39 38,161
08/10/2018 29.12 29.13 27.84 28.19 39,207
08/09/2018 29.82 30 29.24 29.34 37,341
08/08/2018 29.97 30.03 29.23 29.82 65,681
08/07/2018 29.92 30.2 29.8 29.9 95,349
08/06/2018 29.41 30.1612 29.01 29.91 160,242
08/03/2018 29.3 29.52 28.65 29.45 55,660
08/02/2018 29.74 29.74 28.88 29.31 43,798
08/01/2018 29.92 30.07 29.56 29.91 68,718
07/31/2018 29.98 30.12 29.68 29.91 79,951
07/30/2018 29.4 30.01 29.15 29.83 73,899
07/27/2018 29.94 29.94 28.95 29.25 73,901
07/26/2018 29.03 29.94 28.775 29.67 177,680
07/25/2018 28.49 29 27.416 28.72 243,351
07/24/2018 26.49 28.03 26.19 27.5 167,177
07/23/2018 25.19 26.44 25.0135 26.3 95,548
07/20/2018 25.23 25.47 25.05 25.21 46,658
07/19/2018 25.11 25.23 24.65 25.22 84,934
07/18/2018 24.3 25.33 24.14 25.1 123,943
07/17/2018 23.53 24.35 23.53 24.26 55,630
07/16/2018 23.66 23.77 23.31 23.6 55,193
07/13/2018 24.08 24.319 23.52 23.57 38,614
07/12/2018 24.08 24.33 23.89 24.07 33,927
07/11/2018 23.95 24.23 23.85 24.03 62,090
07/10/2018 23.91 24.4784 23.75 24.15 45,351
07/09/2018 24 24.25 23.7 23.96 37,630
07/06/2018 24.24 24.35 23.75 24.01 60,434
07/05/2018 23.48 24.42 23.48 24.23 71,542
07/03/2018 23.9 24.53 23.27 23.37 84,598
07/02/2018 23.59 24.17 23.5 23.73 66,876
06/29/2018 24.02 24.35 23.5 23.67 96,859
06/28/2018 23.87 24.14 23.36 23.98 115,946
06/27/2018 24.27 24.39 23.73 23.9 59,972
06/26/2018 24.01 24.45 23.66 24.27 96,201
06/25/2018 24.65 24.75 23.89 23.97 155,882
06/22/2018 24.04 24.8 23.67 24.65 891,229
06/21/2018 24.51 24.8065 23.8 23.98 75,652
06/20/2018 24.24 24.84 23.95 24.6 55,025
06/19/2018 24.35 24.5895 23.3276 24.18 92,930
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
*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