Dark

USAP
Universal Stainless & Alloy
stock NASDAQ

Inactive

Jan 22, 2025

44.99USD+0.920%(+0.41)673,734

Pre-market

0.00USD-100.000%(-44.58)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-22	44.9900	45.0100	44.9900	44.990	+0.920%	673,734	0.000%
2025-01-21	44.4500	44.6100	44.4450	44.580	+0.292%	211,077	+0.920%
2025-01-17	44.5200	44.6200	44.4000	44.450	-0.180%	149,064	+1.215%
2025-01-16	44.5000	44.6000	44.4900	44.530	+0.112%	130,390	+1.033%
2025-01-15	44.7900	44.8300	44.4800	44.480	-0.514%	115,168	+1.147%
2025-01-14	44.6000	44.7300	44.4100	44.710	+0.494%	169,387	+0.626%
2025-01-13	44.2800	44.6900	44.2700	44.490	+0.338%	215,879	+1.124%
2025-01-10	44.2500	44.3800	44.2500	44.340	+0.294%	278,798	+1.466%
2025-01-08	43.9000	44.2300	43.8350	44.210	+0.477%	140,186	+1.764%
2025-01-07	43.8300	44.0200	43.8300	44.000	+0.251%	144,455	+2.250%
2025-01-06	43.8700	43.9600	43.5750	43.890	+0.091%	130,546	+2.506%
2025-01-03	43.8200	43.8600	43.3700	43.850	+0.389%	166,136	+2.600%
2025-01-02	44.2400	44.2400	43.3681	43.680	-0.795%	316,743	+2.999%
2024-12-31	43.9100	44.2300	43.8900	44.030	+0.296%	366,452	+2.180%
2024-12-30	43.9500	44.0000	43.8700	43.900	-0.114%	201,685	+2.483%
2024-12-27	43.9500	44.0700	43.9100	43.950	-0.114%	204,195	+2.366%
2024-12-26	43.9700	44.1000	43.9100	44.000	-0.114%	128,745	+2.250%
2024-12-24	44.0400	44.1500	43.9500	44.050	0.000%	143,179	+2.134%
2024-12-23	44.1400	44.1900	44.0300	44.050	-0.068%	234,107	+2.134%
2024-12-20	44.0600	44.1600	44.0500	44.080	+0.068%	188,632	+2.064%
2024-12-19	44.2300	44.2450	44.0500	44.050	-0.045%	206,113	+2.134%
2024-12-18	44.4100	44.4100	43.9100	44.070	-0.519%	268,574	+2.088%
2024-12-17	44.3500	44.4000	44.2500	44.300	-0.113%	143,273	+1.558%
2024-12-16	44.2400	44.6300	44.2024	44.350	+0.317%	390,812	+1.443%
2024-12-13	44.1000	44.3000	44.0900	44.210	+0.249%	153,678	+1.764%
2024-12-12	44.1900	44.2300	44.0500	44.100	-0.158%	216,930	+2.018%
2024-12-11	44.2200	44.2900	44.1500	44.170	-0.113%	161,824	+1.856%
2024-12-10	44.2200	44.3500	44.1300	44.220	0.000%	116,231	+1.741%
2024-12-09	44.4100	44.4200	44.2200	44.220	-0.158%	84,277	+1.741%
2024-12-06	44.2000	44.3400	44.1500	44.290	+0.226%	117,300	+1.580%
2024-12-05	44.1900	44.3100	44.1392	44.190	-0.090%	144,313	+1.810%
2024-12-04	44.4200	44.4200	44.0100	44.230	-0.181%	96,953	+1.718%
2024-12-03	44.3400	44.4688	44.2900	44.310	-0.023%	68,663	+1.535%
2024-12-02	44.3500	44.5900	44.2600	44.320	-0.225%	139,613	+1.512%
2024-11-29	44.4300	44.5000	44.3400	44.420	+0.023%	38,281	+1.283%
2024-11-27	44.2000	44.4500	44.2000	44.410	+0.023%	82,214	+1.306%
2024-11-26	44.2500	44.4200	44.2200	44.400	+0.135%	93,189	+1.329%
2024-11-25	44.3000	44.3700	44.1900	44.340	+0.158%	154,120	+1.466%
2024-11-22	44.1700	44.2800	44.0600	44.270	+0.226%	86,076	+1.626%
2024-11-21	44.2000	44.2400	44.0100	44.170	+0.272%	112,130	+1.856%
2024-11-20	44.1600	44.3200	44.0000	44.050	-0.474%	158,715	+2.134%
2024-11-19	44.0500	44.3000	44.0100	44.260	+0.431%	102,300	+1.649%
2024-11-18	44.2400	44.2500	44.0100	44.070	+0.182%	107,214	+2.088%
2024-11-15	44.2800	44.3300	43.9700	43.990	-0.227%	139,745	+2.273%
2024-11-14	44.0200	44.4200	43.9200	44.090	+0.205%	182,314	+2.041%
2024-11-13	44.2700	44.3900	43.9200	44.000	-0.610%	309,618	+2.250%
2024-11-12	44.0000	44.5900	43.8500	44.270	+0.522%	296,811	+1.626%
2024-11-11	43.6900	44.0400	43.6900	44.040	+0.205%	175,111	+2.157%
2024-11-08	43.9000	44.0500	43.8000	43.950	-0.091%	213,735	+2.366%
2024-11-07	44.0800	44.2400	43.8602	43.990	-0.159%	379,519	+2.273%
2024-11-06	44.5200	44.5500	44.0300	44.060	+0.023%	412,177	+2.111%
2024-11-05	44.0000	44.3100	43.8500	44.050	-0.227%	177,918	+2.134%
2024-11-04	43.8400	44.3500	43.7100	44.150	+0.569%	343,507	+1.903%
2024-11-01	43.8500	44.1251	43.6100	43.900	+0.412%	338,937	+2.483%
2024-10-31	43.8800	44.4600	43.7200	43.720	-0.749%	150,462	+2.905%
2024-10-30	43.8300	44.2500	43.6700	44.050	+0.824%	183,866	+2.134%
2024-10-29	43.7600	44.1500	43.5500	43.690	+0.115%	182,831	+2.976%
2024-10-28	43.9500	44.2500	43.6400	43.640	-0.229%	221,541	+3.093%
2024-10-25	43.7800	43.9500	43.6600	43.740	+0.092%	164,016	+2.858%
2024-10-24	43.6500	43.8300	43.6000	43.700	+0.115%	299,057	+2.952%
2024-10-23	43.0600	43.9500	43.0000	43.650	+0.184%	584,932	+3.070%
2024-10-22	43.5800	43.8000	43.4000	43.570	-0.229%	315,179	+3.259%
2024-10-21	43.3700	43.8000	43.0500	43.670	-0.069%	727,872	+3.023%
2024-10-18	43.8000	44.2000	43.5500	43.700	-0.046%	873,986	+2.952%
2024-10-17	44.7400	45.3000	43.7200	43.720	+0.668%	1,314,323	+2.905%
2024-10-16	41.5000	43.4500	41.3779	43.430	+5.953%	191,910	+3.592%
2024-10-15	40.3200	41.3695	39.5400	40.990	+0.392%	85,773	+9.758%
2024-10-14	41.2100	41.4999	39.7900	40.830	-0.874%	142,315	+10.189%
2024-10-11	38.8600	41.5100	38.8600	41.190	+5.184%	133,579	+9.226%
2024-10-10	39.7500	40.0700	38.7800	39.160	-1.261%	76,892	+14.888%
2024-10-09	40.0500	40.8985	39.0100	39.660	-1.441%	74,960	+13.439%
2024-10-08	38.9200	40.3450	38.0000	40.240	+3.498%	110,373	+11.804%
2024-10-07	38.2000	38.8900	37.3500	38.880	+1.780%	68,812	+15.715%
2024-10-04	36.8700	38.3334	36.8700	38.200	+4.744%	134,570	+17.775%
2024-10-03	38.3700	38.4551	36.4500	36.470	-5.420%	79,967	+23.362%
2024-10-02	39.3100	40.0798	38.5600	38.560	-2.577%	68,877	+16.675%
2024-10-01	38.9000	40.1700	38.1404	39.580	+2.459%	96,513	+13.669%
2024-09-30	39.6300	39.6300	37.5000	38.630	-2.671%	115,454	+16.464%
2024-09-27	40.2800	40.8450	39.3000	39.690	-1.293%	78,212	+13.353%
2024-09-26	41.2600	42.0900	40.0200	40.210	-0.347%	89,532	+11.888%
2024-09-25	40.5700	40.9800	39.6000	40.350	-0.050%	100,212	+11.499%
2024-09-24	40.6600	41.6300	39.8900	40.370	+0.774%	147,676	+11.444%
2024-09-23	39.3700	40.0700	38.5800	40.060	+3.274%	130,835	+12.307%
2024-09-20	39.6100	39.6300	38.3900	38.790	-2.709%	150,123	+15.984%
2024-09-19	38.6800	40.1300	38.0200	39.870	+7.640%	108,868	+12.842%
2024-09-18	37.5800	38.9603	36.9296	37.040	-1.646%	67,995	+21.463%
2024-09-17	36.8100	37.8143	36.6096	37.660	+1.977%	67,280	+19.464%
2024-09-16	38.6200	38.6450	36.7500	36.930	-3.045%	84,348	+21.825%
2024-09-13	37.9100	38.9000	37.6157	38.090	+1.981%	71,042	+18.115%
2024-09-12	37.0800	38.6000	36.9900	37.350	+2.217%	87,118	+20.455%
2024-09-11	36.3700	36.6700	35.4075	36.540	+0.578%	55,630	+23.125%
2024-09-10	37.1000	37.6517	35.8940	36.330	-1.116%	80,824	+23.837%
2024-09-09	35.5300	37.4800	35.3200	36.740	+5.092%	126,553	+22.455%
2024-09-06	36.4100	36.5350	34.7800	34.960	-4.350%	141,203	+28.690%
2024-09-05	37.5000	38.0700	36.4200	36.550	-2.611%	124,217	+23.092%
2024-09-04	37.8100	38.3250	36.3500	37.530	-1.496%	94,986	+19.877%
2024-09-03	41.9200	41.9200	37.8600	38.100	-9.544%	219,087	+18.084%
2024-08-30	42.1600	42.3621	41.2100	42.120	-0.047%	82,000	+6.814%
2024-08-29	40.8200	42.2500	40.4000	42.140	+4.333%	87,667	+6.763%
2024-08-28	42.3800	42.3800	39.6101	40.390	-4.560%	120,812	+11.389%
2024-08-27	42.2300	42.6699	41.2000	42.320	+0.047%	70,270	+6.309%
2024-08-26	42.9000	42.9000	41.2770	42.300	+0.261%	127,617	+6.359%
2024-08-23	40.3400	42.2000	39.9900	42.190	+5.501%	173,096	+6.637%
2024-08-22	40.0100	40.7200	39.5600	39.990	-0.597%	88,289	+12.503%
2024-08-21	40.1000	40.5000	39.1000	40.230	+1.488%	135,384	+11.832%
2024-08-20	38.3300	39.8500	38.0970	39.640	+3.122%	125,323	+13.496%
2024-08-19	39.8700	40.9900	37.6900	38.440	-2.486%	197,417	+17.040%
2024-08-16	39.0500	40.0800	38.6901	39.420	+1.677%	163,327	+14.130%
2024-08-15	39.1500	39.9800	38.2963	38.770	+1.280%	162,237	+16.043%
2024-08-14	38.3000	38.6100	37.5000	38.280	+0.578%	78,759	+17.529%
2024-08-13	36.2000	38.3300	35.0000	38.060	+4.906%	148,224	+18.208%
2024-08-12	36.5300	37.0600	35.4900	36.280	-0.684%	89,991	+24.008%
2024-08-09	36.5700	37.8550	36.2501	36.530	-0.027%	114,386	+23.159%
2024-08-08	37.0200	38.1500	36.2500	36.540	-0.841%	172,072	+23.125%
2024-08-07	39.0000	39.5700	36.3500	36.850	-3.861%	200,366	+22.090%
2024-08-06	36.3900	38.7900	34.8900	38.330	+5.476%	215,298	+17.375%
2024-08-05	35.0700	37.3800	30.9900	36.340	-4.494%	232,929	+23.803%
2024-08-02	39.1900	39.1900	37.0600	38.050	-5.910%	235,093	+18.239%
2024-08-01	38.4400	40.9200	37.6100	40.440	+7.783%	293,015	+11.251%
2024-07-31	35.0000	39.8100	34.4800	37.520	+14.008%	568,437	+19.909%
2024-07-30	32.7400	33.1700	32.3001	32.910	+1.106%	120,254	+36.706%
2024-07-29	33.5900	33.7000	32.0000	32.550	-1.543%	160,568	+38.218%
2024-07-26	33.0200	33.7000	32.9050	33.060	+1.318%	156,431	+36.086%
2024-07-25	29.6100	32.8400	29.6100	32.630	+9.976%	196,880	+37.879%
2024-07-24	30.8300	30.8500	29.6200	29.670	-2.626%	73,036	+51.635%
2024-07-23	29.8300	30.7800	29.4958	30.470	+1.499%	62,225	+47.653%
2024-07-22	29.6700	30.2200	28.7300	30.020	+1.077%	67,104	+49.867%
2024-07-19	30.0600	30.2100	29.2600	29.700	-1.558%	59,447	+51.481%
2024-07-18	29.8500	30.9399	29.7000	30.170	+2.098%	107,502	+49.122%
2024-07-17	30.2500	30.3800	29.1819	29.550	-2.379%	111,880	+52.250%
2024-07-16	29.8000	30.3500	29.4200	30.270	+2.541%	114,977	+48.629%
2024-07-15	28.8900	29.9000	28.8600	29.520	+3.725%	123,264	+52.405%
2024-07-12	27.9400	28.6400	27.7300	28.460	+2.596%	145,250	+58.082%
2024-07-11	27.3500	27.8000	27.0100	27.740	+2.437%	113,241	+62.185%
2024-07-10	26.8000	27.1000	26.6110	27.080	+0.744%	83,657	+66.137%
2024-07-09	27.5000	27.6000	26.7000	26.880	-2.432%	122,976	+67.374%
2024-07-08	27.1800	27.9300	27.1528	27.550	+1.962%	117,511	+63.303%
2024-07-05	28.6600	28.6800	26.6197	27.020	-5.656%	149,878	+66.506%
2024-07-03	28.3400	28.8600	27.6400	28.640	+1.524%	98,635	+57.088%
2024-07-02	26.6500	28.2400	26.3200	28.210	+6.373%	210,655	+59.482%
2024-07-01	27.2300	28.1400	26.0500	26.520	-3.141%	292,248	+69.646%
2024-06-28	27.8800	28.5100	27.2250	27.380	-1.969%	1,439,987	+64.317%
2024-06-27	28.4900	29.0000	27.1500	27.930	-1.793%	192,420	+61.081%
2024-06-26	27.7800	28.6900	27.5600	28.440	+1.644%	178,133	+58.193%
2024-06-25	28.5000	28.9900	27.7800	27.980	-2.339%	229,462	+60.793%
2024-06-24	29.4100	29.7700	28.3500	28.650	-4.691%	200,620	+57.033%
2024-06-21	30.0300	30.2650	29.3600	30.060	-0.890%	113,812	+49.667%
2024-06-20	31.2400	31.3300	30.1800	30.330	-2.256%	127,572	+48.335%
2024-06-18	31.3300	32.1200	30.8300	31.030	0.000%	133,007	+44.989%
2024-06-17	30.3600	31.2200	29.6000	31.030	+0.747%	159,443	+44.989%
2024-06-14	31.6900	31.7800	30.2600	30.800	-4.732%	191,508	+46.071%
2024-06-13	32.3400	32.7700	31.4500	32.330	+0.186%	98,182	+39.159%
2024-06-12	32.6300	33.1400	32.1100	32.270	+0.718%	107,210	+39.417%
2024-06-11	32.9400	32.9400	31.5700	32.040	-3.842%	95,257	+40.418%
2024-06-10	31.4400	33.9500	31.2001	33.320	+7.971%	273,188	+35.024%
2024-06-07	31.0000	31.6300	30.1300	30.860	-1.469%	103,315	+45.787%
2024-06-06	31.2900	32.2600	31.1200	31.320	-2.551%	99,994	+43.646%
2024-06-05	31.3800	32.3900	31.2000	32.140	+2.389%	135,748	+39.981%
2024-06-04	32.7600	32.7600	30.2600	31.390	-5.594%	210,762	+43.326%
2024-06-03	32.9500	33.5700	32.5700	33.250	+1.279%	100,259	+35.308%
2024-05-31	34.0000	34.0000	32.0900	32.830	-2.379%	126,625	+37.039%
2024-05-30	33.5900	34.4000	33.2200	33.630	+1.265%	147,343	+33.779%
2024-05-29	34.2500	34.2500	32.4900	33.210	-3.655%	177,388	+35.471%
2024-05-28	33.3800	34.7500	32.8360	34.470	+7.116%	255,906	+30.519%
2024-05-24	31.3500	32.3200	30.9600	32.180	+2.517%	117,423	+39.807%
2024-05-23	31.8500	31.9300	30.8700	31.390	-0.602%	118,004	+43.326%
2024-05-22	32.5000	32.5250	31.1000	31.580	-3.543%	126,423	+42.464%
2024-05-21	33.4900	33.6500	32.5200	32.740	-1.711%	82,628	+37.416%
2024-05-20	33.5600	34.0800	33.0500	33.310	-0.745%	145,940	+35.065%
2024-05-17	33.8900	33.8962	32.9850	33.560	-0.238%	108,224	+34.058%
2024-05-16	33.9000	34.4800	33.0516	33.640	-0.267%	182,490	+33.740%
2024-05-15	32.9800	33.9900	32.7499	33.730	+2.710%	205,607	+33.383%
2024-05-14	32.6100	33.4200	32.1800	32.840	+1.798%	147,134	+36.998%
2024-05-13	33.1400	33.7900	31.8900	32.260	-0.555%	221,320	+39.461%
2024-05-10	32.4500	33.1900	32.0100	32.440	+5.290%	247,948	+38.687%
2024-05-09	31.1800	31.6400	30.0600	30.810	-1.218%	130,739	+46.024%
2024-05-08	29.9800	31.4800	29.8297	31.190	+4.036%	178,770	+44.245%
2024-05-07	29.7000	30.3000	29.5800	29.980	+0.807%	139,230	+50.067%
2024-05-06	29.2600	30.1000	29.1100	29.740	+2.622%	141,851	+51.278%
2024-05-03	28.2700	29.1655	27.9100	28.980	+5.305%	162,233	+55.245%
2024-05-02	29.0900	29.0900	27.1500	27.520	-5.299%	132,782	+63.481%
2024-05-01	27.0000	30.4700	27.0000	29.060	+11.128%	422,184	+54.818%
2024-04-30	26.0900	27.0800	25.0500	26.150	+0.115%	87,282	+72.046%
2024-04-29	26.5500	26.9890	25.8500	26.120	-1.620%	63,369	+72.243%
2024-04-26	26.8100	27.3600	26.4700	26.550	-0.711%	72,835	+69.454%
2024-04-25	26.5000	26.7900	25.8300	26.740	+0.868%	74,763	+68.250%
2024-04-24	27.5300	27.6000	26.3200	26.510	-3.600%	130,845	+69.710%
2024-04-23	26.4100	27.5000	26.2500	27.500	+3.891%	138,474	+63.600%
2024-04-22	26.3900	26.6700	26.0600	26.470	+1.301%	82,740	+69.966%
2024-04-19	26.0400	26.8300	25.6430	26.130	-0.038%	71,342	+72.178%
2024-04-18	26.3100	26.5650	25.8600	26.140	-0.419%	99,472	+72.112%
2024-04-17	25.4100	26.4300	25.3950	26.250	+4.457%	158,634	+71.390%
2024-04-16	24.6900	25.3400	24.3701	25.130	+0.681%	52,424	+79.029%
2024-04-15	24.6300	25.3500	24.6200	24.960	+1.340%	61,142	+80.248%
2024-04-12	25.4000	25.8600	24.5100	24.630	-2.917%	42,118	+82.663%
2024-04-11	25.2800	25.5400	24.8600	25.370	+0.197%	58,271	+77.335%
2024-04-10	25.7600	26.3400	25.1400	25.320	-3.726%	112,091	+77.686%
2024-04-09	26.5900	26.9899	25.6700	26.300	+0.076%	80,818	+71.065%
2024-04-08	27.1500	27.5200	26.1900	26.280	-2.667%	88,859	+71.195%
2024-04-05	25.8900	27.5200	25.1900	27.000	+3.846%	110,247	+66.630%
2024-04-04	26.5100	27.1000	25.9700	26.000	-1.924%	108,372	+73.038%
2024-04-03	25.7800	26.5200	25.3400	26.510	+3.636%	98,234	+69.710%
2024-04-02	25.6100	25.8200	24.7100	25.580	-3.617%	115,929	+75.880%
2024-04-01	22.9100	26.6800	22.9100	26.540	+18.376%	344,474	+69.518%
2024-03-28	23.4800	23.7400	21.3400	22.420	-8.936%	390,469	+100.669%
2024-03-27	23.4900	24.6500	23.4200	24.620	+4.811%	155,982	+82.738%
2024-03-26	23.5800	23.9000	23.0135	23.490	+1.250%	89,109	+91.528%
2024-03-25	23.2600	23.8902	23.0200	23.200	+0.694%	114,835	+93.922%
2024-03-22	22.0400	23.4400	20.2130	23.040	+6.617%	143,009	+95.269%
2024-03-21	21.7000	21.9900	20.9844	21.610	-0.781%	65,776	+108.191%
2024-03-20	20.5800	21.7800	20.3445	21.780	+4.661%	83,232	+106.566%
2024-03-19	20.6200	21.0999	20.5700	20.810	-0.335%	48,247	+116.194%
2024-03-18	20.9800	21.2200	20.1260	20.880	-1.090%	79,226	+115.469%
2024-03-15	20.5000	21.5250	20.4700	21.110	+2.277%	144,897	+113.122%
2024-03-14	21.6600	21.6600	20.3600	20.640	-5.147%	68,661	+117.975%
2024-03-13	21.6400	22.3823	21.4200	21.760	+0.555%	43,824	+106.756%
2024-03-12	21.6400	21.7250	21.2500	21.640	+0.185%	88,475	+107.902%
2024-03-11	22.1200	22.1200	21.0377	21.600	-1.863%	85,970	+108.287%
2024-03-08	21.4800	22.7000	21.1450	22.010	+5.614%	152,661	+104.407%
2024-03-07	21.1400	21.5900	20.6600	20.840	-1.419%	52,195	+115.883%
2024-03-06	20.7500	21.2400	20.6400	21.140	+2.671%	36,951	+112.819%
2024-03-05	21.1800	21.1800	20.4006	20.590	-2.786%	46,235	+118.504%
2024-03-04	21.3200	21.5700	21.0216	21.180	+0.142%	71,675	+112.417%
2024-03-01	20.6300	21.2836	20.3923	21.150	+3.727%	81,690	+112.719%
2024-02-29	20.2000	20.7524	20.1400	20.390	+1.848%	54,226	+120.647%
2024-02-28	20.1400	20.3300	19.8000	20.020	-1.525%	33,070	+124.725%
2024-02-27	20.5000	20.7950	20.3200	20.330	-0.489%	44,760	+121.299%
2024-02-26	20.0700	20.7300	20.0400	20.430	+0.344%	50,924	+120.215%
2024-02-23	19.9900	20.8900	19.8400	20.360	+1.953%	81,056	+120.972%
2024-02-22	19.7300	20.4950	19.4020	19.970	+0.554%	45,070	+125.288%
2024-02-21	19.7300	20.1300	19.3600	19.860	-0.451%	69,259	+126.536%
2024-02-20	20.5300	20.8700	19.8700	19.950	-4.271%	65,874	+125.514%
2024-02-16	20.6500	21.5000	20.6100	20.840	+0.192%	80,460	+115.883%
2024-02-15	19.0200	20.8000	19.0000	20.800	+9.359%	119,487	+116.298%
2024-02-14	19.0500	19.3800	18.9400	19.020	+1.009%	82,989	+136.540%
2024-02-13	19.4000	19.6419	18.7200	18.830	-4.610%	60,873	+138.927%
2024-02-12	19.6600	20.2600	19.4800	19.740	+1.753%	111,399	+127.913%
2024-02-09	19.7500	19.9000	19.0300	19.400	-0.970%	83,185	+131.907%
2024-02-08	19.4000	19.9450	19.2200	19.590	+2.191%	76,985	+129.658%
2024-02-07	19.3300	19.3600	18.3750	19.170	-0.828%	192,642	+134.690%
2024-02-06	19.9600	20.0000	19.0500	19.330	-2.275%	130,368	+132.747%
2024-02-05	19.0200	19.9200	18.8100	19.780	+3.452%	91,054	+127.452%
2024-02-02	18.8100	19.4000	18.6900	19.120	-0.157%	61,398	+135.303%
2024-02-01	18.8100	19.2850	18.7419	19.150	+1.002%	56,620	+134.935%
2024-01-31	19.3100	19.5100	18.8200	18.960	-1.199%	46,808	+137.289%
2024-01-30	19.0900	19.5900	18.6210	19.190	-0.827%	54,931	+134.445%
2024-01-29	19.5400	19.6100	19.1750	19.350	-2.223%	44,953	+132.506%
2024-01-26	19.4200	20.1400	19.4000	19.790	+2.433%	53,968	+127.337%
2024-01-25	19.9400	20.1500	18.5350	19.320	-0.361%	87,297	+132.867%
2024-01-24	19.4400	20.2500	19.0648	19.390	+1.731%	116,418	+132.027%
2024-01-23	19.1500	19.8350	18.9700	19.060	+0.580%	72,527	+136.044%
2024-01-22	17.3400	19.0400	17.0200	18.950	+8.783%	83,837	+137.414%
2024-01-19	17.5400	17.8400	17.3301	17.420	-3.061%	67,107	+158.266%
2024-01-18	18.3500	18.6100	17.8700	17.970	-1.642%	53,635	+150.362%
2024-01-17	18.1700	18.3200	17.2395	18.270	-0.922%	65,684	+146.251%
2024-01-16	19.2600	19.2600	18.2000	18.440	-5.918%	109,473	+143.980%
2024-01-12	19.0400	19.7900	18.7100	19.600	+3.321%	87,859	+129.541%
2024-01-11	20.3500	20.4892	18.6700	18.970	-6.552%	145,825	+137.164%
2024-01-10	19.7100	20.5000	19.0001	20.300	+2.993%	160,450	+121.626%
2024-01-09	20.4300	20.4300	19.1500	19.710	-3.524%	85,648	+128.260%
2024-01-08	19.9700	20.8000	19.9700	20.430	+3.600%	150,457	+120.215%
2024-01-05	18.5300	19.8100	18.5300	19.720	+5.511%	145,153	+128.144%
2024-01-04	18.9100	19.3700	18.2100	18.690	-1.111%	104,107	+140.717%
2024-01-03	19.1600	19.2000	18.5926	18.900	-1.818%	72,669	+138.042%
2024-01-02	20.2000	20.3600	18.8300	19.250	-4.133%	106,503	+133.714%
2023-12-29	20.1700	20.3599	19.7600	20.080	-0.446%	69,509	+124.054%
2023-12-28	20.2500	20.5300	19.7203	20.170	0.000%	51,314	+123.054%
2023-12-27	20.1900	20.3500	19.3900	20.170	+0.199%	74,330	+123.054%
2023-12-26	18.9700	20.1799	18.7600	20.130	+7.360%	107,345	+123.497%
2023-12-22	18.8700	19.0300	18.0100	18.750	-0.636%	48,467	+139.947%
2023-12-21	17.5700	18.9750	17.5700	18.870	+8.511%	91,294	+138.421%
2023-12-20	18.1000	18.1000	17.3200	17.390	-3.335%	38,089	+158.712%
2023-12-19	17.7600	18.0800	17.3800	17.990	+2.216%	69,887	+150.083%
2023-12-18	17.3900	18.1680	17.3900	17.600	+3.896%	77,304	+155.625%
2023-12-15	16.7200	17.2500	16.4800	16.940	+2.916%	59,882	+165.584%
2023-12-14	15.8600	16.7700	15.8600	16.460	+4.408%	53,031	+173.329%
2023-12-13	15.8500	15.9900	15.4100	15.765	-0.473%	50,124	+185.379%
2023-12-12	15.9900	16.3000	15.5307	15.840	-0.063%	62,359	+184.028%
2023-12-11	17.4400	17.4400	15.5100	15.850	-8.646%	107,735	+183.849%
2023-12-08	17.0300	17.4500	16.8062	17.350	+2.724%	73,717	+159.308%
2023-12-07	17.0800	17.3800	16.5500	16.890	-1.112%	40,857	+166.371%
2023-12-06	17.3900	17.6899	16.8991	17.080	-0.871%	45,430	+163.407%
2023-12-05	17.6000	17.8100	16.9400	17.230	-2.545%	39,693	+161.114%
2023-12-04	17.6400	17.8700	17.4800	17.680	-0.282%	57,600	+154.468%
2023-12-01	16.8700	17.8900	16.8700	17.730	+4.911%	66,185	+153.751%
2023-11-30	17.0000	17.3250	16.5800	16.900	-0.763%	45,029	+166.213%
2023-11-29	17.2100	17.3050	16.7024	17.030	+0.710%	39,716	+164.181%
2023-11-28	17.1300	17.2000	16.6600	16.910	-0.821%	43,127	+166.056%
2023-11-27	17.0000	17.5000	16.4200	17.050	+0.147%	95,038	+163.871%
2023-11-24	16.1400	17.2000	16.1400	17.025	+5.549%	59,059	+164.258%
2023-11-22	16.1000	16.3736	15.8000	16.130	+0.812%	44,922	+178.921%
2023-11-21	15.8100	16.0900	15.5238	16.000	+0.376%	29,975	+181.188%
2023-11-20	15.4700	16.3700	15.4400	15.940	+4.593%	71,907	+182.246%
2023-11-17	14.8200	15.6300	14.3963	15.240	+4.098%	90,221	+195.210%
2023-11-16	14.9900	15.0800	14.1000	14.640	-0.746%	43,400	+207.309%
2023-11-15	15.2700	15.2700	14.5300	14.750	-1.470%	60,759	+205.017%
2023-11-14	15.3000	15.3000	14.6100	14.970	-1.253%	41,069	+200.534%
2023-11-13	15.3700	15.4800	14.9400	15.160	-0.197%	59,500	+196.768%
2023-11-10	14.2900	15.3500	14.2900	15.190	+4.686%	64,379	+196.182%
2023-11-09	14.6600	15.1499	14.1000	14.510	-2.552%	43,399	+210.062%
2023-11-08	15.3500	15.6300	14.6100	14.890	-3.625%	46,102	+202.149%
2023-11-07	15.4200	15.7600	15.0300	15.450	+0.195%	83,204	+191.197%
2023-11-06	15.1600	15.7000	14.8266	15.420	+2.187%	71,874	+191.764%
2023-11-03	15.0000	15.2300	14.3300	15.090	+2.863%	33,798	+198.144%
2023-11-02	14.1500	14.9190	13.7600	14.670	+6.227%	44,094	+206.680%
2023-11-01	14.3400	14.3400	13.5800	13.810	-4.363%	43,081	+225.778%
2023-10-31	15.0100	15.0900	14.4300	14.440	-3.217%	73,700	+211.565%
2023-10-30	14.4000	15.4600	14.4000	14.920	+6.419%	79,603	+201.542%
2023-10-27	13.2300	14.3600	13.0600	14.020	+5.176%	54,372	+220.899%
2023-10-26	11.9400	13.6699	11.9400	13.330	+14.815%	63,419	+237.509%
2023-10-25	12.0000	12.0000	11.5600	11.610	+4.313%	63,223	+287.511%
2023-10-24	11.6000	11.7235	11.1300	11.130	-1.067%	26,048	+304.223%
2023-10-23	12.0000	12.0200	11.2400	11.250	-7.025%	29,227	+299.911%
2023-10-20	11.9600	12.6599	11.2500	12.100	+1.255%	22,100	+271.818%
2023-10-19	11.6100	12.1550	11.6100	11.950	+3.463%	22,183	+276.485%
2023-10-18	12.3500	12.4000	11.3300	11.550	-6.098%	40,861	+289.524%
2023-10-17	11.6000	12.5200	11.6000	12.300	+5.308%	25,475	+265.772%
2023-10-16	11.4700	11.7200	11.4500	11.680	+2.277%	9,979	+285.188%
2023-10-13	11.7500	11.9500	11.3800	11.420	-2.477%	28,900	+293.958%
2023-10-12	11.8450	11.9500	11.5300	11.710	+0.085%	11,846	+284.202%
2023-10-11	11.6700	12.0300	11.3800	11.700	+1.299%	8,869	+284.530%
2023-10-10	11.6500	11.9356	11.3700	11.550	-1.113%	47,393	+289.524%
2023-10-09	11.9600	12.0200	11.5450	11.680	-2.259%	12,758	+285.188%
2023-10-06	11.6700	12.0000	11.4938	11.950	+1.876%	12,825	+276.485%
2023-10-05	12.4300	12.4300	11.4100	11.730	-3.298%	34,120	+283.546%
2023-10-04	11.8800	12.3100	11.8800	12.130	+2.104%	11,652	+270.899%
2023-10-03	12.1300	12.2800	11.8800	11.880	-1.656%	15,430	+278.704%
2023-10-02	13.1100	13.1100	11.7700	12.080	-7.857%	57,065	+272.434%
2023-09-29	13.1921	13.2090	12.8700	13.110	+0.383%	12,835	+243.173%
2023-09-28	13.3000	13.3300	12.9500	13.060	-0.457%	18,943	+244.487%
2023-09-27	12.5900	13.3500	12.5900	13.120	+3.633%	24,284	+242.912%
2023-09-26	12.2100	12.8100	12.2100	12.660	+4.455%	12,890	+255.371%
2023-09-25	11.8300	12.6700	11.7300	12.120	+0.414%	75,112	+271.205%
2023-09-22	12.0200	12.2950	11.8100	12.070	-0.413%	41,500	+272.742%
2023-09-21	12.5000	12.5000	11.9700	12.120	-3.733%	48,987	+271.205%
2023-09-20	13.1700	13.2100	12.4701	12.590	-4.186%	31,975	+257.347%
2023-09-19	13.0800	13.2200	12.9200	13.140	-0.379%	13,581	+242.390%
2023-09-18	13.7400	13.7400	13.0400	13.190	-3.617%	16,767	+241.092%
2023-09-15	13.6300	13.8300	13.4400	13.685	+0.330%	29,287	+228.754%
2023-09-14	13.0100	13.6400	12.8653	13.640	+6.148%	43,825	+229.839%
2023-09-13	12.7700	13.1700	12.7700	12.850	+1.742%	38,625	+250.117%
2023-09-12	12.8200	12.9200	12.5100	12.630	-1.559%	24,120	+256.215%
2023-09-11	12.7900	12.9300	12.6798	12.830	-0.388%	16,803	+250.663%
2023-09-08	12.8800	13.0390	12.6800	12.880	+0.940%	14,631	+249.301%
2023-09-07	13.0500	13.0500	12.7500	12.760	-1.467%	15,486	+252.586%
2023-09-06	12.8500	13.3500	12.8500	12.950	+0.232%	17,566	+247.413%
2023-09-05	13.6800	13.6800	12.7300	12.920	-4.930%	30,710	+248.220%
2023-09-01	13.7800	13.9850	13.5850	13.590	-0.293%	16,518	+231.052%
2023-08-31	13.6300	14.1351	13.4500	13.630	+0.963%	20,996	+230.081%
2023-08-30	13.7500	14.0962	13.5000	13.500	-2.103%	22,289	+233.259%
2023-08-29	13.8499	13.9800	13.5750	13.790	+0.510%	19,071	+226.251%
2023-08-28	12.9400	13.7644	12.9100	13.720	+5.620%	33,314	+227.915%
2023-08-25	12.7200	12.9900	12.5200	12.990	+1.882%	58,112	+246.343%
2023-08-24	13.8800	13.8800	12.4700	12.750	-8.405%	54,383	+252.863%
2023-08-23	14.0900	14.2100	13.7800	13.920	-1.207%	22,864	+223.204%
2023-08-22	13.9600	14.1150	13.9200	14.090	-0.071%	15,581	+219.304%
2023-08-21	13.9300	14.1000	13.5800	14.100	+1.003%	18,045	+219.078%
2023-08-18	13.6400	14.1450	13.6300	13.960	+1.306%	26,292	+222.278%
2023-08-17	13.9000	13.9300	13.6100	13.780	-0.362%	36,720	+226.488%
2023-08-16	13.8600	14.0000	13.7100	13.830	-0.718%	23,902	+225.307%
2023-08-15	13.9700	14.1700	13.5200	13.930	-0.854%	48,526	+222.972%
2023-08-14	14.2100	14.3200	13.8800	14.050	-1.126%	39,539	+220.214%
2023-08-11	14.1900	14.4300	13.6300	14.210	-2.471%	51,512	+216.608%
2023-08-10	14.6800	14.7250	14.3200	14.570	-0.546%	22,398	+208.785%
2023-08-09	15.1700	15.1700	14.4400	14.650	-1.810%	24,873	+207.099%
2023-08-08	14.6000	15.0000	14.3500	14.920	+1.497%	29,426	+201.542%
2023-08-07	15.3500	15.4600	14.6500	14.700	-4.916%	82,060	+206.054%
2023-08-04	15.6600	16.2392	15.0700	15.460	-0.322%	39,550	+191.009%
2023-08-03	15.9500	16.0697	15.3400	15.510	-2.514%	36,832	+190.071%
2023-08-02	16.5000	16.5400	15.5300	15.910	-3.576%	54,601	+182.778%

.dark-mode .KqvYxn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqvYxn{ color: #333333; background-color: white; border: 2px solid #333333; }USAPUniversal Stainless & Alloystock NASDAQ

USAP
Universal Stainless & Alloy
stock NASDAQ