Italia markets closed

Universal Stainless & Alloy Products, Inc. (USAP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,06-0,27 (-0,89%)
Alla chiusura: 04:00PM EDT
29,51 -0,55 (-1,83%)
Dopo ore: 06:41PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202430,0330,2729,3630,0630,06113.800
20 giu 202431,2431,3330,1830,3330,33127.600
18 giu 202431,3332,1230,8331,0331,03133.000
17 giu 202430,3631,2229,6031,0331,03159.400
14 giu 202431,6931,7830,2630,8030,80191.800
13 giu 202432,3432,7731,4532,3332,3398.200
12 giu 202432,6333,1432,1132,2732,27107.200
11 giu 202432,9432,9431,5732,0432,0495.200
10 giu 202431,4433,9531,2033,3233,32273.200
07 giu 202431,0031,6330,1330,8630,86103.300
06 giu 202431,2932,2631,1231,3231,32100.000
05 giu 202431,3832,3931,2032,1432,14135.700
04 giu 202432,7632,7630,2631,3931,39210.800
03 giu 202432,9533,5732,5733,2533,25102.500
31 mag 202434,0034,0032,0932,8332,83127.000
30 mag 202433,5934,4033,2233,6333,63147.300
29 mag 202434,2534,2532,4933,2133,21177.400
28 mag 202433,3834,7532,8434,4734,47255.800
24 mag 202431,3532,3230,9632,1832,18117.400
23 mag 202431,8531,9330,8731,3931,39118.000
22 mag 202432,5032,5331,1031,5831,58126.400
21 mag 202433,4933,6532,5232,7432,7482.400
20 mag 202433,5634,0833,0533,3133,31145.900
17 mag 202433,8933,9032,9933,5633,56108.200
16 mag 202433,9034,4833,0533,6433,64182.400
15 mag 202432,9833,9932,7533,7333,73205.600
14 mag 202432,6133,4232,1832,8432,84147.100
13 mag 202433,1433,7931,8932,2632,26221.300
10 mag 202432,4533,1932,0132,4432,44247.800
09 mag 202431,1831,6430,0630,8130,81130.700
08 mag 202429,9831,4829,8331,1931,19178.800
07 mag 202429,7030,3029,5829,9829,98139.200
06 mag 202429,2630,1029,1129,7429,74141.800
03 mag 202428,2729,1727,9128,9828,98162.200
02 mag 202429,0929,0927,1527,5227,52134.100
01 mag 202427,0030,4727,0029,0629,06422.200
30 apr 202426,0927,0825,0526,1526,1587.300
29 apr 202426,5526,9925,8526,1226,1263.400
26 apr 202426,8127,3626,4726,5526,5572.800
25 apr 202426,5026,7925,8326,7426,7474.800
24 apr 202427,5327,6026,3226,5126,51130.800
23 apr 202426,4127,5026,2527,5027,50138.500
22 apr 202426,3926,6726,0626,4726,4782.700
19 apr 202426,0426,8325,6426,1326,1377.600
18 apr 202426,3126,5725,8626,1426,1499.800
17 apr 202425,4126,4325,4026,2526,25158.600
16 apr 202424,6925,3424,3725,1325,1352.400
15 apr 202424,6325,3524,6224,9624,9661.100
12 apr 202425,4025,8624,5124,6324,6342.100
11 apr 202425,2825,5424,8625,3725,3758.300
10 apr 202425,7626,3425,1425,3225,32112.100
09 apr 202426,5926,9925,6726,3026,3080.800
08 apr 202427,1527,5226,1926,2826,2888.900
05 apr 202425,8927,5225,1927,0027,00110.200
04 apr 202426,5127,1025,9726,0026,00108.400
03 apr 202425,7826,5225,3426,5126,5198.200
02 apr 202425,6125,8224,7125,5825,58115.900
01 apr 202422,9126,6822,9126,5426,54344.500
28 mar 202423,4823,7421,3422,4222,42390.400
27 mar 202423,4924,6523,4224,6224,62155.900
26 mar 202423,5823,9023,0123,4923,4989.100
25 mar 202423,2623,8923,0223,2023,20114.800
22 mar 202422,0423,4420,2123,0423,04143.000
21 mar 202421,7021,9920,9821,6121,6165.800
20 mar 202420,5821,7820,3421,7821,7883.200
19 mar 202420,6221,1020,5720,8120,8148.200
18 mar 202420,9821,2220,1320,8820,8879.200
15 mar 202420,5021,5320,4721,1121,11144.900
14 mar 202421,6621,6620,3620,6420,6468.700
13 mar 202421,6422,3821,4221,7621,7643.800
12 mar 202421,6421,7321,2521,6421,6488.500
11 mar 202422,1222,1221,0421,6021,6085.900
08 mar 202421,4822,7021,1522,0122,01152.700
07 mar 202421,1421,5920,6620,8420,8452.200
06 mar 202420,7521,2420,6421,1421,1437.000
05 mar 202421,1821,1820,4020,5920,5946.200
04 mar 202421,3221,5721,0221,1821,1871.700
01 mar 202420,6321,2820,3921,1521,1581.700
29 feb 202420,2020,7520,1420,3920,3954.200
28 feb 202420,1420,3319,8020,0220,0233.100
27 feb 202420,5020,8020,3220,3320,3344.800
26 feb 202420,0720,7320,0420,4320,4350.900
23 feb 202419,9920,8919,8420,3620,3681.100
22 feb 202419,7320,5019,4019,9719,9745.100
21 feb 202419,7320,1319,3619,8619,8669.300
20 feb 202420,5320,8719,8719,9519,9565.900
16 feb 202420,6521,5020,6120,8420,8480.500
15 feb 202419,0220,8019,0020,8020,80119.500
14 feb 202419,0519,3818,9419,0219,0283.000
13 feb 202419,4019,6418,7218,8318,8360.900
12 feb 202419,6620,2619,4819,7419,74111.400
09 feb 202419,7519,9019,0319,4019,4083.200
08 feb 202419,4019,9519,2219,5919,5977.000
07 feb 202419,3319,3618,3819,1719,17192.600
06 feb 202419,9620,0019,0519,3319,33130.400
05 feb 202419,0219,9218,8119,7819,7891.100
02 feb 202418,8119,4018,6919,1219,1261.400
01 feb 202418,8119,2918,7419,1519,1556.500
31 gen 202419,3119,5118,8218,9618,9646.800
30 gen 202419,0919,5918,6219,1919,1954.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...