Universal Stainless & Alloy (USAP) Historical Stock Data
8.75 ↑0.19 (2.22%)
As of August 18, 2022, 2:42pm EST.
Historical Data
In the past 30 trading days, USAP is up 0.74% a day on average. There have been 21 days where Universal Stainless & Alloy closed green and 9 days where USAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 8.75 | 8.56 | ↓$0.19 (-2.17%) | 8.54 | 8.95 | 25.36K |
| 2022-08-16 | 8.66 | 8.79 | ↑$0.13 (1.50%) | 8.60 | 9.00 | 41.09K |
| 2022-08-15 | 8.53 | 8.65 | ↑$0.12 (1.41%) | 8.53 | 8.78 | 5.37K |
| 2022-08-12 | 8.29 | 8.50 | ↑$0.21 (2.53%) | 8.29 | 8.85 | 27.31K |
| 2022-08-11 | 8.65 | 8.40 | ↓$0.25 (-2.89%) | 8.31 | 8.66 | 23.08K |
| 2022-08-10 | 8.40 | 8.56 | ↑$0.16 (1.90%) | 8.40 | 8.81 | 30.78K |
| 2022-08-09 | 8.50 | 8.40 | ↓$0.10 (-1.18%) | 8.24 | 8.50 | 15.73K |
| 2022-08-08 | 8.62 | 8.65 | ↑$0.04 (0.41%) | 8.62 | 8.69 | 1.69K |
| 2022-08-05 | 8.45 | 8.50 | ↑$0.04 (0.53%) | 8.45 | 8.56 | 4.59K |
| 2022-08-04 | 8.16 | 8.60 | ↑$0.44 (5.39%) | 8.16 | 8.60 | 26.63K |
| 2022-08-03 | 8.26 | 8.39 | ↑$0.13 (1.57%) | 8.15 | 8.40 | 6.68K |
| 2022-08-02 | 8.55 | 8.15 | ↓$0.40 (-4.68%) | 8.15 | 8.55 | 24.75K |
| 2022-08-01 | 8.39 | 8.43 | ↑$0.04 (0.48%) | 8.09 | 8.60 | 5.06K |
| 2022-07-29 | 8.38 | 8.50 | ↑$0.12 (1.44%) | 7.82 | 8.69 | 56.72K |
| 2022-07-28 | 8.17 | 8.47 | ↑$0.30 (3.67%) | 8.17 | 8.60 | 17.83K |
| 2022-07-27 | 7.95 | 8.27 | ↑$0.32 (4.03%) | 7.33 | 8.30 | 10.70K |
| 2022-07-26 | 7.60 | 7.60 | ↑$0.00 (0.00%) | 7.45 | 7.69 | 10.05K |
| 2022-07-25 | 7.43 | 7.45 | ↑$0.02 (0.27%) | 7.31 | 7.57 | 23.50K |
| 2022-07-22 | 7.63 | 7.42 | ↓$0.21 (-2.75%) | 7.41 | 7.87 | 3.48K |
| 2022-07-21 | 7.49 | 7.70 | ↑$0.21 (2.80%) | 7.43 | 7.70 | 24.78K |
| 2022-07-20 | 7.25 | 7.43 | ↑$0.18 (2.48%) | 7.24 | 7.70 | 30.59K |
| 2022-07-19 | 7.37 | 7.53 | ↑$0.16 (2.15%) | 7.24 | 7.82 | 24.73K |
| 2022-07-18 | 7.27 | 7.25 | ↓$0.02 (-0.28%) | 7.25 | 7.47 | 14.29K |
| 2022-07-15 | 7.33 | 7.25 | ↓$0.08 (-1.09%) | 6.99 | 7.48 | 32.87K |
| 2022-07-14 | 7.40 | 7.32 | ↓$0.08 (-1.08%) | 7.20 | 7.46 | 10.74K |
| 2022-07-13 | 7.03 | 7.40 | ↑$0.38 (5.34%) | 6.99 | 7.42 | 28.25K |
| 2022-07-12 | 7.01 | 7.02 | ↑$0.01 (0.17%) | 6.94 | 7.10 | 9.30K |
| 2022-07-11 | 7.05 | 7.07 | ↑$0.02 (0.28%) | 7.02 | 7.07 | 3.27K |
| 2022-07-08 | 7.46 | 7.19 | ↓$0.26 (-3.54%) | 7.05 | 7.46 | 23.94K |
| 2022-07-07 | 7.10 | 7.34 | ↑$0.24 (3.38%) | 7.10 | 7.34 | 8.80K |
Create an account or log in to view more rows.
$USAP we going up from here
$USAP glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$USAP Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$USAP Growth/Value
$USAP more calls coming in
$USAP Bull trap
$USAP who else excited??