ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

USAP Unversal Stainless and Alloy Products

24.62
0.00 (0.00%)
Pre Market
Last Updated: 04:40:30
Delayed by 15 minutes

USAP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 24.62 1.13 4.81% 23.49 24.65 23.42 155,932
Mar 26 2024 23.49 0.29 1.25% 23.58 23.90 23.0135 89,109
Mar 25 2024 23.20 0.16 0.69% 23.26 23.8902 23.02 114,835
Mar 22 2024 23.04 1.43 6.62% 22.04 23.44 20.213 143,009
Mar 21 2024 21.61 -0.17 -0.78% 21.70 21.99 20.9844 65,776
Mar 20 2024 21.78 0.97 4.66% 20.58 21.78 20.3445 83,232
Mar 19 2024 20.81 -0.07 -0.34% 20.62 21.0999 20.57 48,247
Mar 18 2024 20.88 -0.23 -1.09% 20.98 21.22 20.126 79,226
Mar 15 2024 21.11 0.47 2.28% 20.50 21.525 20.47 144,897
Mar 14 2024 20.64 -1.12 -5.15% 22.40 22.40 20.36 68,661
Mar 13 2024 21.76 0.12 0.55% 21.64 22.3823 21.42 43,814
Mar 12 2024 21.64 0.04 0.19% 21.64 21.725 21.25 88,473
Mar 11 2024 21.60 -0.41 -1.86% 22.12 22.12 21.0377 85,869
Mar 08 2024 22.01 1.17 5.61% 21.48 22.70 21.145 152,661
Mar 07 2024 20.84 -0.30 -1.42% 21.14 21.59 20.66 52,193
Mar 06 2024 21.14 0.55 2.67% 20.75 21.24 20.64 36,951
Mar 05 2024 20.59 -0.59 -2.79% 21.18 21.18 20.4006 46,235
Mar 04 2024 21.18 0.03 0.14% 21.32 21.57 21.0216 71,675
Mar 01 2024 21.15 0.76 3.73% 20.63 21.2836 20.3923 81,690
Feb 29 2024 20.39 0.37 1.85% 20.20 20.7524 20.14 54,217
Feb 28 2024 20.02 -0.31 -1.52% 20.14 20.33 19.80 33,070
Feb 27 2024 20.33 -0.10 -0.49% 20.50 20.795 20.32 44,760
Feb 26 2024 20.43 0.07 0.34% 20.07 20.73 20.04 50,924
Feb 23 2024 20.36 0.39 1.95% 19.99 20.89 19.84 81,056
Feb 22 2024 19.97 0.11 0.55% 19.73 20.495 19.402 45,070
Feb 21 2024 19.86 -0.09 -0.45% 19.73 20.13 19.36 69,259
Feb 20 2024 19.95 -0.89 -4.27% 20.53 20.87 19.87 65,874
Feb 16 2024 20.84 0.04 0.19% 20.80 21.50 20.61 80,460
Feb 15 2024 20.80 1.78 9.36% 19.02 20.80 19.00 119,487
Feb 14 2024 19.02 0.19 1.01% 19.05 19.38 18.94 82,989
Feb 13 2024 18.83 -0.91 -4.61% 19.40 19.6419 18.72 60,872
Feb 12 2024 19.74 0.34 1.75% 19.66 20.26 19.48 111,399
Feb 09 2024 19.40 -0.19 -0.97% 19.75 19.90 19.03 83,185
Feb 08 2024 19.59 0.42 2.19% 19.40 19.945 19.22 76,985
Feb 07 2024 19.17 -0.16 -0.83% 19.33 19.36 18.375 192,642
Feb 06 2024 19.33 -0.45 -2.28% 19.96 20.00 19.05 130,368
Feb 05 2024 19.78 0.66 3.45% 19.02 19.92 18.81 91,051
Feb 02 2024 19.12 -0.03 -0.16% 18.81 19.40 18.69 61,398
Feb 01 2024 19.15 0.19 1.00% 18.81 19.285 18.7419 56,452
Jan 31 2024 18.96 -0.23 -1.20% 19.31 19.51 18.82 46,508
Jan 30 2024 19.19 -0.16 -0.83% 19.09 19.59 18.621 54,926
Jan 29 2024 19.35 -0.44 -2.22% 19.54 19.61 19.175 44,570
Jan 26 2024 19.79 0.47 2.43% 19.42 20.14 19.40 53,968
Jan 25 2024 19.32 -0.07 -0.36% 19.94 20.15 18.535 87,297
Jan 24 2024 19.39 0.33 1.73% 19.44 20.25 19.0648 116,417
Jan 23 2024 19.06 0.11 0.58% 19.15 19.835 18.97 72,527
Jan 22 2024 18.95 1.53 8.78% 17.34 19.04 17.02 83,837
Jan 19 2024 17.42 -0.55 -3.06% 17.54 17.84 17.3301 67,107
Jan 18 2024 17.97 -0.30 -1.64% 18.35 18.61 17.87 53,635
Jan 17 2024 18.27 -0.17 -0.92% 18.17 18.32 17.2395 65,655
Jan 16 2024 18.44 -1.16 -5.92% 19.26 19.26 18.20 109,473
Jan 12 2024 19.60 0.63 3.32% 19.04 19.79 18.71 87,359
Jan 11 2024 18.97 -1.33 -6.55% 20.35 20.4892 18.67 145,800
Jan 10 2024 20.30 0.59 2.99% 19.71 20.50 19.0001 160,450
Jan 09 2024 19.71 -0.72 -3.52% 20.43 20.43 19.15 85,648
Jan 08 2024 20.43 0.71 3.60% 19.97 20.80 19.97 150,457
Jan 05 2024 19.72 1.03 5.51% 18.53 19.81 18.49 145,153
Jan 04 2024 18.69 -0.21 -1.11% 18.91 19.37 18.21 104,107
Jan 03 2024 18.90 -0.35 -1.82% 19.16 19.20 18.5926 72,668
Jan 02 2024 19.25 -0.83 -4.13% 20.20 20.36 18.83 106,183
Dec 29 2023 20.08 -0.10 -0.50% 20.17 20.3599 19.76 69,509

Your Recent History

Delayed Upgrade Clock