Universal Stainless & Alloy Products, Inc. (USAP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 28.27 | 29.17 | 27.91 | 28.98 | 28.98 | 162,158 |
| 02 may 2024 | 29.09 | 29.09 | 27.15 | 27.52 | 27.52 | 134,100 |
| 01 may 2024 | 27.00 | 30.47 | 27.00 | 29.06 | 29.06 | 422,200 |
| 30 abr 2024 | 26.09 | 27.08 | 25.05 | 26.15 | 26.15 | 87,300 |
| 29 abr 2024 | 26.55 | 26.99 | 25.85 | 26.12 | 26.12 | 63,400 |
| 26 abr 2024 | 26.81 | 27.36 | 26.47 | 26.55 | 26.55 | 72,800 |
| 25 abr 2024 | 26.50 | 26.79 | 25.83 | 26.74 | 26.74 | 74,800 |
| 24 abr 2024 | 27.53 | 27.60 | 26.32 | 26.51 | 26.51 | 130,800 |
| 23 abr 2024 | 26.41 | 27.50 | 26.25 | 27.50 | 27.50 | 138,500 |
| 22 abr 2024 | 26.39 | 26.67 | 26.06 | 26.47 | 26.47 | 82,700 |
| 19 abr 2024 | 26.04 | 26.83 | 25.64 | 26.13 | 26.13 | 77,600 |
| 18 abr 2024 | 26.31 | 26.57 | 25.86 | 26.14 | 26.14 | 99,800 |
| 17 abr 2024 | 25.41 | 26.43 | 25.40 | 26.25 | 26.25 | 158,600 |
| 16 abr 2024 | 24.69 | 25.34 | 24.37 | 25.13 | 25.13 | 52,400 |
| 15 abr 2024 | 24.63 | 25.35 | 24.62 | 24.96 | 24.96 | 61,100 |
| 12 abr 2024 | 25.40 | 25.86 | 24.51 | 24.63 | 24.63 | 42,100 |
| 11 abr 2024 | 25.28 | 25.54 | 24.86 | 25.37 | 25.37 | 58,300 |
| 10 abr 2024 | 25.76 | 26.34 | 25.14 | 25.32 | 25.32 | 112,100 |
| 09 abr 2024 | 26.59 | 26.99 | 25.67 | 26.30 | 26.30 | 80,800 |
| 08 abr 2024 | 27.15 | 27.52 | 26.19 | 26.28 | 26.28 | 88,900 |
| 05 abr 2024 | 25.89 | 27.52 | 25.19 | 27.00 | 27.00 | 110,200 |
| 04 abr 2024 | 26.51 | 27.10 | 25.97 | 26.00 | 26.00 | 108,400 |
| 03 abr 2024 | 25.78 | 26.52 | 25.34 | 26.51 | 26.51 | 98,200 |
| 02 abr 2024 | 25.61 | 25.82 | 24.71 | 25.58 | 25.58 | 115,900 |
| 01 abr 2024 | 22.91 | 26.68 | 22.91 | 26.54 | 26.54 | 344,500 |
| 28 mar 2024 | 23.48 | 23.74 | 21.34 | 22.42 | 22.42 | 390,400 |
| 27 mar 2024 | 23.49 | 24.65 | 23.42 | 24.62 | 24.62 | 155,900 |
| 26 mar 2024 | 23.58 | 23.90 | 23.01 | 23.49 | 23.49 | 89,100 |
| 25 mar 2024 | 23.26 | 23.89 | 23.02 | 23.20 | 23.20 | 114,800 |
| 22 mar 2024 | 22.04 | 23.44 | 20.21 | 23.04 | 23.04 | 143,000 |
| 21 mar 2024 | 21.70 | 21.99 | 20.98 | 21.61 | 21.61 | 65,800 |
| 20 mar 2024 | 20.58 | 21.78 | 20.34 | 21.78 | 21.78 | 83,200 |
| 19 mar 2024 | 20.62 | 21.10 | 20.57 | 20.81 | 20.81 | 48,200 |
| 18 mar 2024 | 20.98 | 21.22 | 20.13 | 20.88 | 20.88 | 79,200 |
| 15 mar 2024 | 20.50 | 21.53 | 20.47 | 21.11 | 21.11 | 144,900 |
| 14 mar 2024 | 21.66 | 21.66 | 20.36 | 20.64 | 20.64 | 68,700 |
| 13 mar 2024 | 21.64 | 22.38 | 21.42 | 21.76 | 21.76 | 43,800 |
| 12 mar 2024 | 21.64 | 21.73 | 21.25 | 21.64 | 21.64 | 88,500 |
| 11 mar 2024 | 22.12 | 22.12 | 21.04 | 21.60 | 21.60 | 85,900 |
| 08 mar 2024 | 21.48 | 22.70 | 21.15 | 22.01 | 22.01 | 152,700 |
| 07 mar 2024 | 21.14 | 21.59 | 20.66 | 20.84 | 20.84 | 52,200 |
| 06 mar 2024 | 20.75 | 21.24 | 20.64 | 21.14 | 21.14 | 37,000 |
| 05 mar 2024 | 21.18 | 21.18 | 20.40 | 20.59 | 20.59 | 46,200 |
| 04 mar 2024 | 21.32 | 21.57 | 21.02 | 21.18 | 21.18 | 71,700 |
| 01 mar 2024 | 20.63 | 21.28 | 20.39 | 21.15 | 21.15 | 81,700 |
| 29 feb 2024 | 20.20 | 20.75 | 20.14 | 20.39 | 20.39 | 54,200 |
| 28 feb 2024 | 20.14 | 20.33 | 19.80 | 20.02 | 20.02 | 33,100 |
| 27 feb 2024 | 20.50 | 20.80 | 20.32 | 20.33 | 20.33 | 44,800 |
| 26 feb 2024 | 20.07 | 20.73 | 20.04 | 20.43 | 20.43 | 50,900 |
| 23 feb 2024 | 19.99 | 20.89 | 19.84 | 20.36 | 20.36 | 81,100 |
| 22 feb 2024 | 19.73 | 20.50 | 19.40 | 19.97 | 19.97 | 45,100 |
| 21 feb 2024 | 19.73 | 20.13 | 19.36 | 19.86 | 19.86 | 69,300 |
| 20 feb 2024 | 20.53 | 20.87 | 19.87 | 19.95 | 19.95 | 65,900 |
| 16 feb 2024 | 20.65 | 21.50 | 20.61 | 20.84 | 20.84 | 80,500 |
| 15 feb 2024 | 19.02 | 20.80 | 19.00 | 20.80 | 20.80 | 119,500 |
| 14 feb 2024 | 19.05 | 19.38 | 18.94 | 19.02 | 19.02 | 83,000 |
| 13 feb 2024 | 19.40 | 19.64 | 18.72 | 18.83 | 18.83 | 60,900 |
| 12 feb 2024 | 19.66 | 20.26 | 19.48 | 19.74 | 19.74 | 111,400 |
| 09 feb 2024 | 19.75 | 19.90 | 19.03 | 19.40 | 19.40 | 83,200 |
| 08 feb 2024 | 19.40 | 19.95 | 19.22 | 19.59 | 19.59 | 77,000 |
| 07 feb 2024 | 19.33 | 19.36 | 18.38 | 19.17 | 19.17 | 192,600 |
| 06 feb 2024 | 19.96 | 20.00 | 19.05 | 19.33 | 19.33 | 130,400 |
| 05 feb 2024 | 19.02 | 19.92 | 18.81 | 19.78 | 19.78 | 91,100 |
| 02 feb 2024 | 18.81 | 19.40 | 18.69 | 19.12 | 19.12 | 61,400 |
| 01 feb 2024 | 18.81 | 19.29 | 18.74 | 19.15 | 19.15 | 56,500 |
| 31 ene 2024 | 19.31 | 19.51 | 18.82 | 18.96 | 18.96 | 46,800 |
| 30 ene 2024 | 19.09 | 19.59 | 18.62 | 19.19 | 19.19 | 54,900 |
| 29 ene 2024 | 19.54 | 19.61 | 19.18 | 19.35 | 19.35 | 45,000 |
| 26 ene 2024 | 19.42 | 20.14 | 19.40 | 19.79 | 19.79 | 54,000 |
| 25 ene 2024 | 19.94 | 20.15 | 18.54 | 19.32 | 19.32 | 87,300 |
| 24 ene 2024 | 19.44 | 20.25 | 19.06 | 19.39 | 19.39 | 116,400 |
| 23 ene 2024 | 19.15 | 19.84 | 18.97 | 19.06 | 19.06 | 72,500 |
| 22 ene 2024 | 17.34 | 19.04 | 17.02 | 18.95 | 18.95 | 83,800 |
| 19 ene 2024 | 17.54 | 17.84 | 17.33 | 17.42 | 17.42 | 67,100 |
| 18 ene 2024 | 18.35 | 18.61 | 17.87 | 17.97 | 17.97 | 53,600 |
| 17 ene 2024 | 18.17 | 18.32 | 17.24 | 18.27 | 18.27 | 65,700 |
| 16 ene 2024 | 19.26 | 19.26 | 18.20 | 18.44 | 18.44 | 109,500 |
| 12 ene 2024 | 19.04 | 19.79 | 18.71 | 19.60 | 19.60 | 87,400 |
| 11 ene 2024 | 20.35 | 20.49 | 18.67 | 18.97 | 18.97 | 145,800 |
| 10 ene 2024 | 19.71 | 20.50 | 19.00 | 20.30 | 20.30 | 160,500 |
| 09 ene 2024 | 20.43 | 20.43 | 19.15 | 19.71 | 19.71 | 85,600 |
| 08 ene 2024 | 19.97 | 20.80 | 19.97 | 20.43 | 20.43 | 150,400 |
| 05 ene 2024 | 18.53 | 19.81 | 18.53 | 19.72 | 19.72 | 145,200 |
| 04 ene 2024 | 18.91 | 19.37 | 18.21 | 18.69 | 18.69 | 104,000 |
| 03 ene 2024 | 19.16 | 19.20 | 18.59 | 18.90 | 18.90 | 72,700 |
| 02 ene 2024 | 20.20 | 20.36 | 18.83 | 19.25 | 19.25 | 106,500 |
| 29 dic 2023 | 20.17 | 20.36 | 19.76 | 20.08 | 20.08 | 69,500 |
| 28 dic 2023 | 20.25 | 20.53 | 19.72 | 20.17 | 20.17 | 51,300 |
| 27 dic 2023 | 20.19 | 20.35 | 19.39 | 20.17 | 20.17 | 74,300 |
| 26 dic 2023 | 18.97 | 20.18 | 18.76 | 20.13 | 20.13 | 107,300 |
| 22 dic 2023 | 18.87 | 19.03 | 18.01 | 18.75 | 18.75 | 47,900 |
| 21 dic 2023 | 17.57 | 18.98 | 17.57 | 18.87 | 18.87 | 91,300 |
| 20 dic 2023 | 18.10 | 18.10 | 17.32 | 17.39 | 17.39 | 38,100 |
| 19 dic 2023 | 17.76 | 18.08 | 17.38 | 17.99 | 17.99 | 69,900 |
| 18 dic 2023 | 17.39 | 18.17 | 17.39 | 17.60 | 17.60 | 77,300 |
| 15 dic 2023 | 16.72 | 17.25 | 16.48 | 16.94 | 16.94 | 59,900 |
| 14 dic 2023 | 15.86 | 16.77 | 15.86 | 16.46 | 16.46 | 53,000 |
| 13 dic 2023 | 15.85 | 15.99 | 15.41 | 15.77 | 15.77 | 50,100 |
| 12 dic 2023 | 15.99 | 16.30 | 15.53 | 15.84 | 15.84 | 62,400 |
| 11 dic 2023 | 17.44 | 17.44 | 15.51 | 15.85 | 15.85 | 107,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.