NasdaqGS - Nasdaq Real Time Price USD

Universal Stainless & Alloy Products, Inc. (USAP)

Compare

44.71

+0.22

+(0.49%)

At close: January 14 at 4:00:00 PM EST

44.28

-0.43

(-0.96%)

Pre-Market: 4:35:02 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	44.60	44.73	44.41	44.71	44.71	170,100
Jan 13, 2025	44.28	44.69	44.27	44.49	44.49	216,300
Jan 10, 2025	44.25	44.38	44.25	44.34	44.34	279,600
Jan 8, 2025	43.90	44.23	43.84	44.21	44.21	140,800
Jan 7, 2025	43.83	44.02	43.83	44.00	44.00	145,400
Jan 6, 2025	43.87	43.96	43.58	43.89	43.89	131,600
Jan 3, 2025	43.82	43.86	43.37	43.85	43.85	166,500
Jan 2, 2025	44.24	44.24	43.37	43.68	43.68	318,400
Dec 31, 2024	43.91	44.23	43.89	44.03	44.03	371,400
Dec 30, 2024	43.95	44.00	43.87	43.90	43.90	202,000
Dec 27, 2024	43.95	44.07	43.91	43.95	43.95	205,000
Dec 26, 2024	43.97	44.10	43.91	44.00	44.00	129,000
Dec 24, 2024	44.04	44.15	43.95	44.05	44.05	143,400
Dec 23, 2024	44.14	44.19	44.03	44.05	44.05	234,300
Dec 20, 2024	44.06	44.16	44.05	44.08	44.08	198,500
Dec 19, 2024	44.23	44.25	44.05	44.05	44.05	206,100
Dec 18, 2024	44.41	44.41	43.91	44.07	44.07	268,700
Dec 17, 2024	44.35	44.40	44.25	44.30	44.30	144,500
Dec 16, 2024	44.24	44.63	44.20	44.35	44.35	391,100
Dec 13, 2024	44.10	44.30	44.09	44.21	44.21	153,700
Dec 12, 2024	44.19	44.23	44.05	44.10	44.10	217,600
Dec 11, 2024	44.22	44.29	44.15	44.17	44.17	162,100
Dec 10, 2024	44.22	44.35	44.13	44.22	44.22	116,900
Dec 9, 2024	44.41	44.42	44.22	44.22	44.22	84,500
Dec 6, 2024	44.20	44.34	44.15	44.29	44.29	117,500
Dec 5, 2024	44.19	44.31	44.14	44.19	44.19	144,500
Dec 4, 2024	44.42	44.42	44.01	44.23	44.23	109,200
Dec 3, 2024	44.34	44.47	44.29	44.31	44.31	74,100
Dec 2, 2024	44.35	44.59	44.26	44.32	44.32	140,400
Nov 29, 2024	44.43	44.50	44.34	44.42	44.42	38,700
Nov 27, 2024	44.20	44.45	44.20	44.41	44.41	82,600
Nov 26, 2024	44.25	44.42	44.22	44.40	44.40	93,700
Nov 25, 2024	44.30	44.37	44.19	44.34	44.34	155,100
Nov 22, 2024	44.17	44.28	44.06	44.27	44.27	86,400
Nov 21, 2024	44.20	44.24	44.01	44.17	44.17	112,100
Nov 20, 2024	44.16	44.32	44.00	44.05	44.05	197,200
Nov 19, 2024	44.05	44.30	44.01	44.26	44.26	102,300
Nov 18, 2024	44.24	44.25	44.01	44.07	44.07	108,100
Nov 15, 2024	44.28	44.33	43.97	43.99	43.99	140,500
Nov 14, 2024	44.02	44.42	43.92	44.09	44.09	184,000
Nov 13, 2024	44.27	44.39	43.92	44.00	44.00	310,100
Nov 12, 2024	44.00	44.59	43.85	44.27	44.27	298,800
Nov 11, 2024	43.69	44.04	43.69	44.04	44.04	175,300
Nov 8, 2024	43.90	44.05	43.80	43.95	43.95	216,500
Nov 7, 2024	44.08	44.24	43.86	43.99	43.99	382,000
Nov 6, 2024	44.52	44.55	44.03	44.06	44.06	419,500
Nov 5, 2024	44.00	44.31	43.85	44.05	44.05	178,100
Nov 4, 2024	43.84	44.35	43.71	44.15	44.15	344,100
Nov 1, 2024	43.85	44.13	43.61	43.90	43.90	342,600
Oct 31, 2024	43.88	44.46	43.72	43.72	43.72	150,500
Oct 30, 2024	43.83	44.25	43.67	44.05	44.05	185,100
Oct 29, 2024	43.76	44.15	43.55	43.69	43.69	183,000
Oct 28, 2024	43.95	44.25	43.64	43.64	43.64	221,500
Oct 25, 2024	43.78	43.95	43.66	43.74	43.74	164,200
Oct 24, 2024	43.65	43.83	43.60	43.70	43.70	299,100
Oct 23, 2024	43.06	43.95	43.00	43.65	43.65	591,500
Oct 22, 2024	43.58	43.80	43.40	43.57	43.57	329,100
Oct 21, 2024	43.37	43.80	43.05	43.67	43.67	729,600
Oct 18, 2024	43.80	44.20	43.55	43.70	43.70	881,300
Oct 17, 2024	44.74	45.30	43.72	43.72	43.72	1,316,800
Oct 16, 2024	41.50	43.45	41.38	43.43	43.43	192,600
Oct 15, 2024	40.32	41.37	39.54	40.99	40.99	86,500
Oct 14, 2024	41.21	41.50	39.79	40.83	40.83	146,700
Oct 11, 2024	38.86	41.51	38.86	41.19	41.19	133,600
Oct 10, 2024	39.75	40.07	38.78	39.16	39.16	76,900
Oct 9, 2024	40.05	40.90	39.01	39.66	39.66	76,500
Oct 8, 2024	38.92	40.35	38.00	40.24	40.24	111,200
Oct 7, 2024	38.20	38.89	37.35	38.88	38.88	68,900
Oct 4, 2024	36.87	38.33	36.87	38.20	38.20	132,100
Oct 3, 2024	38.37	38.46	36.45	36.47	36.47	80,500
Oct 2, 2024	39.31	40.08	38.56	38.56	38.56	69,000
Oct 1, 2024	38.90	40.17	38.14	39.58	39.58	97,000
Sep 30, 2024	39.63	39.63	37.50	38.63	38.63	115,400
Sep 27, 2024	40.28	40.85	39.30	39.69	39.69	78,400
Sep 26, 2024	41.26	42.09	40.02	40.21	40.21	89,900
Sep 25, 2024	40.57	40.98	39.60	40.35	40.35	100,400
Sep 24, 2024	40.66	41.63	39.89	40.37	40.37	148,100
Sep 23, 2024	39.37	40.07	38.58	40.06	40.06	130,900
Sep 20, 2024	39.61	39.63	38.39	38.79	38.79	155,000
Sep 19, 2024	38.68	40.13	38.02	39.87	39.87	109,100
Sep 18, 2024	37.58	38.96	36.93	37.04	37.04	68,500
Sep 17, 2024	36.81	37.81	36.61	37.66	37.66	76,400
Sep 16, 2024	38.62	38.65	36.75	36.93	36.93	84,600
Sep 13, 2024	37.91	38.90	37.62	38.09	38.09	71,500
Sep 12, 2024	37.08	38.60	36.99	37.35	37.35	87,100
Sep 11, 2024	36.37	36.67	35.41	36.54	36.54	55,600
Sep 10, 2024	37.10	37.65	35.89	36.33	36.33	81,300
Sep 9, 2024	35.53	37.48	35.32	36.74	36.74	130,100
Sep 6, 2024	36.41	36.53	34.78	34.96	34.96	141,100
Sep 5, 2024	37.50	38.07	36.42	36.55	36.55	124,200
Sep 4, 2024	37.81	38.33	36.35	37.53	37.53	95,000
Sep 3, 2024	41.92	41.92	37.86	38.10	38.10	219,100
Aug 30, 2024	42.16	42.36	41.21	42.12	42.12	82,300
Aug 29, 2024	40.82	42.25	40.40	42.14	42.14	87,800
Aug 28, 2024	42.38	42.38	39.61	40.39	40.39	121,800
Aug 27, 2024	42.23	42.67	41.20	42.32	42.32	70,400
Aug 26, 2024	42.90	42.90	41.28	42.30	42.30	127,900
Aug 23, 2024	40.34	42.20	39.99	42.19	42.19	173,900
Aug 22, 2024	40.01	40.72	39.56	39.99	39.99	88,300
Aug 21, 2024	40.10	40.50	39.10	40.23	40.23	137,400
Aug 20, 2024	38.33	39.85	38.10	39.64	39.64	176,200
Aug 19, 2024	39.87	40.99	37.69	38.44	38.44	197,400
Aug 16, 2024	39.05	40.08	38.69	39.42	39.42	164,600
Aug 15, 2024	39.15	39.98	38.30	38.77	38.77	162,200
Aug 14, 2024	38.30	38.61	37.50	38.28	38.28	78,900
Aug 13, 2024	36.20	38.33	35.00	38.06	38.06	148,200
Aug 12, 2024	36.53	37.06	35.49	36.28	36.28	90,500
Aug 9, 2024	36.57	37.85	36.25	36.53	36.53	114,600
Aug 8, 2024	37.02	38.15	36.25	36.54	36.54	173,100
Aug 7, 2024	39.00	39.57	36.35	36.85	36.85	201,400
Aug 6, 2024	36.39	38.79	34.89	38.33	38.33	215,200
Aug 5, 2024	35.07	37.38	30.99	36.34	36.34	232,900
Aug 2, 2024	39.19	39.19	37.06	38.05	38.05	235,500
Aug 1, 2024	38.44	40.92	37.61	40.44	40.44	294,900
Jul 31, 2024	35.00	39.81	34.48	37.52	37.52	570,300
Jul 30, 2024	32.74	33.17	32.30	32.91	32.91	121,100
Jul 29, 2024	33.59	33.70	32.00	32.55	32.55	167,400
Jul 26, 2024	33.02	33.70	32.91	33.06	33.06	157,100
Jul 25, 2024	29.61	32.84	29.61	32.63	32.63	198,900
Jul 24, 2024	30.83	30.85	29.62	29.67	29.67	74,000
Jul 23, 2024	29.83	30.78	29.50	30.47	30.47	63,500
Jul 22, 2024	29.67	30.22	28.73	30.02	30.02	68,600
Jul 19, 2024	30.06	30.21	29.26	29.70	29.70	59,600
Jul 18, 2024	29.85	30.94	29.70	30.17	30.17	108,200
Jul 17, 2024	30.25	30.38	29.18	29.55	29.55	113,700
Jul 16, 2024	29.80	30.35	29.42	30.27	30.27	116,200
Jul 15, 2024	28.89	29.90	28.86	29.52	29.52	124,100
Jul 12, 2024	27.94	28.64	27.73	28.46	28.46	146,100
Jul 11, 2024	27.35	27.80	27.01	27.74	27.74	115,200
Jul 10, 2024	26.80	27.10	26.61	27.08	27.08	83,900
Jul 9, 2024	27.50	27.60	26.70	26.88	26.88	123,000
Jul 8, 2024	27.18	27.93	27.15	27.55	27.55	118,600
Jul 5, 2024	28.66	28.68	26.62	27.02	27.02	150,100
Jul 3, 2024	28.34	28.86	27.64	28.64	28.64	98,600
Jul 2, 2024	26.65	28.24	26.32	28.21	28.21	210,800
Jul 1, 2024	27.23	28.14	26.05	26.52	26.52	300,000
Jun 28, 2024	27.88	28.51	27.23	27.38	27.38	1,456,200
Jun 27, 2024	28.49	29.00	27.15	27.93	27.93	192,400
Jun 26, 2024	27.78	28.69	27.56	28.44	28.44	178,100
Jun 25, 2024	28.50	28.99	27.78	27.98	27.98	229,500
Jun 24, 2024	29.41	29.77	28.35	28.65	28.65	200,600
Jun 21, 2024	30.03	30.27	29.36	30.06	30.06	113,800
Jun 20, 2024	31.24	31.33	30.18	30.33	30.33	127,600
Jun 18, 2024	31.33	32.12	30.83	31.03	31.03	133,000
Jun 17, 2024	30.36	31.22	29.60	31.03	31.03	159,400
Jun 14, 2024	31.69	31.78	30.26	30.80	30.80	191,800
Jun 13, 2024	32.34	32.77	31.45	32.33	32.33	98,200
Jun 12, 2024	32.63	33.14	32.11	32.27	32.27	107,200
Jun 11, 2024	32.94	32.94	31.57	32.04	32.04	95,200
Jun 10, 2024	31.44	33.95	31.20	33.32	33.32	273,200
Jun 7, 2024	31.00	31.63	30.13	30.86	30.86	103,300
Jun 6, 2024	31.29	32.26	31.12	31.32	31.32	100,000
Jun 5, 2024	31.38	32.39	31.20	32.14	32.14	135,700
Jun 4, 2024	32.76	32.76	30.26	31.39	31.39	210,800
Jun 3, 2024	32.95	33.57	32.57	33.25	33.25	102,500
May 31, 2024	34.00	34.00	32.09	32.83	32.83	127,000
May 30, 2024	33.59	34.40	33.22	33.63	33.63	147,300
May 29, 2024	34.25	34.25	32.49	33.21	33.21	177,400
May 28, 2024	33.38	34.75	32.84	34.47	34.47	255,800
May 24, 2024	31.35	32.32	30.96	32.18	32.18	117,400
May 23, 2024	31.85	31.93	30.87	31.39	31.39	118,000
May 22, 2024	32.50	32.53	31.10	31.58	31.58	126,400
May 21, 2024	33.49	33.65	32.52	32.74	32.74	82,400
May 20, 2024	33.56	34.08	33.05	33.31	33.31	145,900
May 17, 2024	33.89	33.90	32.99	33.56	33.56	108,200
May 16, 2024	33.90	34.48	33.05	33.64	33.64	182,400
May 15, 2024	32.98	33.99	32.75	33.73	33.73	205,600
May 14, 2024	32.61	33.42	32.18	32.84	32.84	147,100
May 13, 2024	33.14	33.79	31.89	32.26	32.26	221,300
May 10, 2024	32.45	33.19	32.01	32.44	32.44	247,800
May 9, 2024	31.18	31.64	30.06	30.81	30.81	130,700
May 8, 2024	29.98	31.48	29.83	31.19	31.19	178,800
May 7, 2024	29.70	30.30	29.58	29.98	29.98	139,200
May 6, 2024	29.26	30.10	29.11	29.74	29.74	141,800
May 3, 2024	28.27	29.17	27.91	28.98	28.98	162,200
May 2, 2024	29.09	29.09	27.15	27.52	27.52	134,100
May 1, 2024	27.00	30.47	27.00	29.06	29.06	422,200
Apr 30, 2024	26.09	27.08	25.05	26.15	26.15	87,300
Apr 29, 2024	26.55	26.99	25.85	26.12	26.12	63,400
Apr 26, 2024	26.81	27.36	26.47	26.55	26.55	72,800
Apr 25, 2024	26.50	26.79	25.83	26.74	26.74	74,800
Apr 24, 2024	27.53	27.60	26.32	26.51	26.51	130,800
Apr 23, 2024	26.41	27.50	26.25	27.50	27.50	138,500
Apr 22, 2024	26.39	26.67	26.06	26.47	26.47	82,700
Apr 19, 2024	26.04	26.83	25.64	26.13	26.13	77,600
Apr 18, 2024	26.31	26.57	25.86	26.14	26.14	99,800
Apr 17, 2024	25.41	26.43	25.40	26.25	26.25	158,600
Apr 16, 2024	24.69	25.34	24.37	25.13	25.13	52,400
Apr 15, 2024	24.63	25.35	24.62	24.96	24.96	61,100
Apr 12, 2024	25.40	25.86	24.51	24.63	24.63	42,100
Apr 11, 2024	25.28	25.54	24.86	25.37	25.37	58,300
Apr 10, 2024	25.76	26.34	25.14	25.32	25.32	112,100
Apr 9, 2024	26.59	26.99	25.67	26.30	26.30	80,800
Apr 8, 2024	27.15	27.52	26.19	26.28	26.28	88,900
Apr 5, 2024	25.89	27.52	25.19	27.00	27.00	110,200
Apr 4, 2024	26.51	27.10	25.97	26.00	26.00	108,400
Apr 3, 2024	25.78	26.52	25.34	26.51	26.51	98,200
Apr 2, 2024	25.61	25.82	24.71	25.58	25.58	115,900
Apr 1, 2024	22.91	26.68	22.91	26.54	26.54	344,500
Mar 28, 2024	23.48	23.74	21.34	22.42	22.42	390,400
Mar 27, 2024	23.49	24.65	23.42	24.62	24.62	155,900
Mar 26, 2024	23.58	23.90	23.01	23.49	23.49	89,100
Mar 25, 2024	23.26	23.89	23.02	23.20	23.20	114,800
Mar 22, 2024	22.04	23.44	20.21	23.04	23.04	143,000
Mar 21, 2024	21.70	21.99	20.98	21.61	21.61	65,800
Mar 20, 2024	20.58	21.78	20.34	21.78	21.78	83,200
Mar 19, 2024	20.62	21.10	20.57	20.81	20.81	48,200
Mar 18, 2024	20.98	21.22	20.13	20.88	20.88	79,200
Mar 15, 2024	20.50	21.53	20.47	21.11	21.11	144,900
Mar 14, 2024	21.66	21.66	20.36	20.64	20.64	68,700
Mar 13, 2024	21.64	22.38	21.42	21.76	21.76	43,800
Mar 12, 2024	21.64	21.73	21.25	21.64	21.64	88,500
Mar 11, 2024	22.12	22.12	21.04	21.60	21.60	85,900
Mar 8, 2024	21.48	22.70	21.15	22.01	22.01	152,700
Mar 7, 2024	21.14	21.59	20.66	20.84	20.84	52,200
Mar 6, 2024	20.75	21.24	20.64	21.14	21.14	37,000
Mar 5, 2024	21.18	21.18	20.40	20.59	20.59	46,200
Mar 4, 2024	21.32	21.57	21.02	21.18	21.18	71,700
Mar 1, 2024	20.63	21.28	20.39	21.15	21.15	81,700
Feb 29, 2024	20.20	20.75	20.14	20.39	20.39	54,200
Feb 28, 2024	20.14	20.33	19.80	20.02	20.02	33,100
Feb 27, 2024	20.50	20.80	20.32	20.33	20.33	44,800
Feb 26, 2024	20.07	20.73	20.04	20.43	20.43	50,900
Feb 23, 2024	19.99	20.89	19.84	20.36	20.36	81,100
Feb 22, 2024	19.73	20.50	19.40	19.97	19.97	45,100
Feb 21, 2024	19.73	20.13	19.36	19.86	19.86	69,300
Feb 20, 2024	20.53	20.87	19.87	19.95	19.95	65,900
Feb 16, 2024	20.65	21.50	20.61	20.84	20.84	80,500
Feb 15, 2024	19.02	20.80	19.00	20.80	20.80	119,500
Feb 14, 2024	19.05	19.38	18.94	19.02	19.02	83,000
Feb 13, 2024	19.40	19.64	18.72	18.83	18.83	60,900
Feb 12, 2024	19.66	20.26	19.48	19.74	19.74	111,400
Feb 9, 2024	19.75	19.90	19.03	19.40	19.40	83,200
Feb 8, 2024	19.40	19.95	19.22	19.59	19.59	77,000
Feb 7, 2024	19.33	19.36	18.38	19.17	19.17	192,600
Feb 6, 2024	19.96	20.00	19.05	19.33	19.33	130,400
Feb 5, 2024	19.02	19.92	18.81	19.78	19.78	91,100
Feb 2, 2024	18.81	19.40	18.69	19.12	19.12	61,400
Feb 1, 2024	18.81	19.29	18.74	19.15	19.15	56,500
Jan 31, 2024	19.31	19.51	18.82	18.96	18.96	46,800
Jan 30, 2024	19.09	19.59	18.62	19.19	19.19	54,900
Jan 29, 2024	19.54	19.61	19.18	19.35	19.35	45,000
Jan 26, 2024	19.42	20.14	19.40	19.79	19.79	54,000
Jan 25, 2024	19.94	20.15	18.54	19.32	19.32	87,300
Jan 24, 2024	19.44	20.25	19.06	19.39	19.39	116,400
Jan 23, 2024	19.15	19.84	18.97	19.06	19.06	72,500
Jan 22, 2024	17.34	19.04	17.02	18.95	18.95	83,800
Jan 19, 2024	17.54	17.84	17.33	17.42	17.42	67,100
Jan 18, 2024	18.35	18.61	17.87	17.97	17.97	53,600
Jan 17, 2024	18.17	18.32	17.24	18.27	18.27	65,700
Jan 16, 2024	19.26	19.26	18.20	18.44	18.44	109,500

ZEUS Olympic Steel, Inc.

32.85

+1.08%

MSB Mesabi Trust

26.74

-0.52%

RS Reliance, Inc.

277.76

+1.08%

MTUS Metallus Inc.

14.37

+1.05%

CMC Commercial Metals Company

49.09

+1.28%

APAM.AS Aperam S.A.

25.66

+1.02%

NISTF Nippon Steel Corporation

19.50

0.00%

WS Worthington Steel, Inc.

29.70

+1.57%

RWI.BK Rayong Wire Industries Public Company Limited

0.4100

-6.82%

WEBC Webco Industries, Inc.

200.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Universal Stainless & Alloy Products, Inc. (USAP)

Related Tickers