USAP

Unversal Stainless and A... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Unversal Stainless and Alloy Products USAP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.26 -2.37% 10.71 10:46:57
Open Price Low Price High Price Close Price Prev Close
10.66 10.32 10.71 10.97
more quote information »

USAP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.7310.9910.2610.7422,146-0.02-0.19%
1 Month10.8611.39510.2610.8913,410-0.15-1.38%
3 Months10.1512.19999.8510.8922,5920.565.52%
6 Months10.2912.498.6210.2732,8280.424.08%
1 Year6.4912.495.128.6839,9504.2265.02%
3 Years27.8728.215.1212.6536,546-17.16-61.57%
5 Years10.0031.19955.1216.8636,4030.717.1%

USAP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 10.97 0.57 5.48% 10.32 10.99 10.32 47,561
Sep 16 2021 10.40 -0.35 -3.26% 10.70 10.74 10.26 27,646
Sep 15 2021 10.75 0.25 2.38% 10.56 10.80 10.56 17,474
Sep 14 2021 10.50 -0.31 -2.87% 10.78 10.80 10.49 9,513
Sep 13 2021 10.81 0.05 0.46% 10.73 10.85 10.61 8,538
Sep 10 2021 10.76 0.01 0.09% 10.78 10.79 10.53 10,182
Sep 09 2021 10.75 0.00 0.0% 10.71 10.83 10.71 13,558
Sep 08 2021 10.75 0.00 0.0% 10.71 10.945 10.71 6,090
Sep 07 2021 10.75 -0.06 -0.56% 10.80 10.95 10.62 4,949
Sep 03 2021 10.81 -0.19 -1.73% 11.00 11.0999 10.81 17,997
Sep 02 2021 11.00 0.00 0.0% 11.00 11.31 11.00 2,968
Sep 01 2021 11.00 -0.11 -0.99% 11.17 11.17 10.97 2,992
Aug 31 2021 11.11 0.14 1.28% 11.05 11.28 10.7765 23,686
Aug 30 2021 10.97 -0.14 -1.26% 11.12 11.32 10.79 8,685
Aug 27 2021 11.11 -0.09 -0.8% 11.11 11.31 10.89 7,857
Aug 26 2021 11.20 0.09 0.81% 11.06 11.28 10.945 13,998
Aug 25 2021 11.11 -0.23 -2.03% 11.08 11.31 11.0701 3,409
Aug 24 2021 11.34 0.16 1.43% 11.15 11.395 10.98 5,291
Aug 23 2021 11.18 0.28 2.57% 10.86 11.37 10.70 22,398
Aug 20 2021 10.90 -0.13 -1.18% 10.91 11.00 10.68 14,610
See More Historical Prices »


Your Recent History
NASDAQ
USAP
Unversal S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.