Universal Stainless & Alloy (USAP) Historical Stock Data
26.51 ↓0.99 (-3.60%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USAP is up 0.93% a day on average. There have been 16 days where Universal Stainless & Alloy closed green and 14 days where USAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 27.53 | 26.51 | ↓$1.02 (-3.71%) | 26.32 | 27.60 | 130.85K |
| 2024-04-23 | 26.41 | 27.50 | ↑$1.09 (4.13%) | 26.25 | 27.50 | 138.47K |
| 2024-04-22 | 26.39 | 26.47 | ↑$0.08 (0.30%) | 26.06 | 26.67 | 82.72K |
| 2024-04-19 | 26.04 | 26.13 | ↑$0.09 (0.35%) | 25.64 | 26.83 | 77.61K |
| 2024-04-18 | 26.31 | 26.14 | ↓$0.17 (-0.65%) | 25.86 | 26.57 | 99.99K |
| 2024-04-17 | 25.41 | 26.25 | ↑$0.84 (3.31%) | 25.40 | 26.43 | 158.63K |
| 2024-04-16 | 24.69 | 25.13 | ↑$0.44 (1.78%) | 24.37 | 25.34 | 52.42K |
| 2024-04-15 | 24.63 | 24.96 | ↑$0.33 (1.34%) | 24.62 | 25.35 | 61.14K |
| 2024-04-12 | 25.40 | 24.63 | ↓$0.77 (-3.03%) | 24.51 | 25.86 | 42.12K |
| 2024-04-11 | 25.28 | 25.37 | ↑$0.09 (0.36%) | 24.86 | 25.54 | 58.27K |
| 2024-04-10 | 25.76 | 25.32 | ↓$0.44 (-1.71%) | 25.14 | 26.34 | 112.09K |
| 2024-04-09 | 26.59 | 26.30 | ↓$0.29 (-1.09%) | 25.67 | 26.99 | 80.82K |
| 2024-04-08 | 27.15 | 26.28 | ↓$0.87 (-3.20%) | 26.19 | 27.52 | 88.86K |
| 2024-04-05 | 25.89 | 27.00 | ↑$1.11 (4.29%) | 25.19 | 27.52 | 110.25K |
| 2024-04-04 | 26.51 | 26.00 | ↓$0.51 (-1.92%) | 25.97 | 27.10 | 108.37K |
| 2024-04-03 | 25.78 | 26.51 | ↑$0.73 (2.83%) | 25.34 | 26.52 | 98.23K |
| 2024-04-02 | 25.61 | 25.58 | ↓$0.03 (-0.12%) | 24.71 | 25.82 | 115.86K |
| 2024-04-01 | 22.91 | 26.54 | ↑$3.63 (15.84%) | 22.91 | 26.68 | 337.71K |
| 2024-03-28 | 23.48 | 22.42 | ↓$1.06 (-4.51%) | 21.34 | 23.74 | 390.47K |
| 2024-03-27 | 23.49 | 24.62 | ↑$1.13 (4.81%) | 23.42 | 24.65 | 155.98K |
| 2024-03-26 | 23.58 | 23.49 | ↓$0.09 (-0.38%) | 23.01 | 23.90 | 89.11K |
| 2024-03-25 | 23.26 | 23.20 | ↓$0.06 (-0.26%) | 23.02 | 23.89 | 114.84K |
| 2024-03-22 | 22.04 | 23.04 | ↑$1.00 (4.54%) | 20.21 | 23.44 | 143.01K |
| 2024-03-21 | 21.70 | 21.61 | ↓$0.09 (-0.41%) | 20.98 | 21.99 | 65.78K |
| 2024-03-20 | 20.58 | 21.78 | ↑$1.20 (5.83%) | 20.34 | 21.78 | 83.23K |
| 2024-03-19 | 20.62 | 20.81 | ↑$0.19 (0.92%) | 20.57 | 21.10 | 48.25K |
| 2024-03-18 | 20.98 | 20.88 | ↓$0.10 (-0.48%) | 20.13 | 21.22 | 79.23K |
| 2024-03-15 | 20.50 | 21.11 | ↑$0.61 (2.98%) | 20.47 | 21.53 | 144.90K |
| 2024-03-14 | 21.66 | 20.64 | ↓$1.02 (-4.71%) | 20.36 | 21.66 | 68.66K |
| 2024-03-13 | 21.64 | 21.76 | ↑$0.12 (0.55%) | 21.42 | 22.38 | 43.82K |
Create an account or log in to view more rows.
$USAP let's gooooooo
$USAP used to this fuckery!! Not leaving no chance !
$USAP out of the way
$USAP MACD turned bullish
$USAP i am trading for a better future!
$USAP what happen
$USAP LETS GOOOOOOOO!!!!!!!
$USAP low volume
expect flat or negative close
$USAP Holding.
$USAP buying all the dips.