La bourse est fermée

Universal Stainless & Alloy Products, Inc. (USAP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
33,44+0,60 (+1,83 %)
À partir de 02:54PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 202432,9833,9932,7533,4433,44158 025
14 mai 202432,6133,4232,1832,8432,84147 100
13 mai 202433,1433,7931,8932,2632,26221 300
10 mai 202432,4533,1932,0132,4432,44247 800
09 mai 202431,1831,6430,0630,8130,81130 700
08 mai 202429,9831,4829,8331,1931,19178 800
07 mai 202429,7030,3029,5829,9829,98139 200
06 mai 202429,2630,1029,1129,7429,74141 800
03 mai 202428,2729,1727,9128,9828,98162 200
02 mai 202429,0929,0927,1527,5227,52134 100
01 mai 202427,0030,4727,0029,0629,06422 200
30 avr. 202426,0927,0825,0526,1526,1587 300
29 avr. 202426,5526,9925,8526,1226,1263 400
26 avr. 202426,8127,3626,4726,5526,5572 800
25 avr. 202426,5026,7925,8326,7426,7474 800
24 avr. 202427,5327,6026,3226,5126,51130 800
23 avr. 202426,4127,5026,2527,5027,50138 500
22 avr. 202426,3926,6726,0626,4726,4782 700
19 avr. 202426,0426,8325,6426,1326,1377 600
18 avr. 202426,3126,5725,8626,1426,1499 800
17 avr. 202425,4126,4325,4026,2526,25158 600
16 avr. 202424,6925,3424,3725,1325,1352 400
15 avr. 202424,6325,3524,6224,9624,9661 100
12 avr. 202425,4025,8624,5124,6324,6342 100
11 avr. 202425,2825,5424,8625,3725,3758 300
10 avr. 202425,7626,3425,1425,3225,32112 100
09 avr. 202426,5926,9925,6726,3026,3080 800
08 avr. 202427,1527,5226,1926,2826,2888 900
05 avr. 202425,8927,5225,1927,0027,00110 200
04 avr. 202426,5127,1025,9726,0026,00108 400
03 avr. 202425,7826,5225,3426,5126,5198 200
02 avr. 202425,6125,8224,7125,5825,58115 900
01 avr. 202422,9126,6822,9126,5426,54344 500
28 mars 202423,4823,7421,3422,4222,42390 400
27 mars 202423,4924,6523,4224,6224,62155 900
26 mars 202423,5823,9023,0123,4923,4989 100
25 mars 202423,2623,8923,0223,2023,20114 800
22 mars 202422,0423,4420,2123,0423,04143 000
21 mars 202421,7021,9920,9821,6121,6165 800
20 mars 202420,5821,7820,3421,7821,7883 200
19 mars 202420,6221,1020,5720,8120,8148 200
18 mars 202420,9821,2220,1320,8820,8879 200
15 mars 202420,5021,5320,4721,1121,11144 900
14 mars 202421,6621,6620,3620,6420,6468 700
13 mars 202421,6422,3821,4221,7621,7643 800
12 mars 202421,6421,7321,2521,6421,6488 500
11 mars 202422,1222,1221,0421,6021,6085 900
08 mars 202421,4822,7021,1522,0122,01152 700
07 mars 202421,1421,5920,6620,8420,8452 200
06 mars 202420,7521,2420,6421,1421,1437 000
05 mars 202421,1821,1820,4020,5920,5946 200
04 mars 202421,3221,5721,0221,1821,1871 700
01 mars 202420,6321,2820,3921,1521,1581 700
29 févr. 202420,2020,7520,1420,3920,3954 200
28 févr. 202420,1420,3319,8020,0220,0233 100
27 févr. 202420,5020,8020,3220,3320,3344 800
26 févr. 202420,0720,7320,0420,4320,4350 900
23 févr. 202419,9920,8919,8420,3620,3681 100
22 févr. 202419,7320,5019,4019,9719,9745 100
21 févr. 202419,7320,1319,3619,8619,8669 300
20 févr. 202420,5320,8719,8719,9519,9565 900
16 févr. 202420,6521,5020,6120,8420,8480 500
15 févr. 202419,0220,8019,0020,8020,80119 500
14 févr. 202419,0519,3818,9419,0219,0283 000
13 févr. 202419,4019,6418,7218,8318,8360 900
12 févr. 202419,6620,2619,4819,7419,74111 400
09 févr. 202419,7519,9019,0319,4019,4083 200
08 févr. 202419,4019,9519,2219,5919,5977 000
07 févr. 202419,3319,3618,3819,1719,17192 600
06 févr. 202419,9620,0019,0519,3319,33130 400
05 févr. 202419,0219,9218,8119,7819,7891 100
02 févr. 202418,8119,4018,6919,1219,1261 400
01 févr. 202418,8119,2918,7419,1519,1556 500
31 janv. 202419,3119,5118,8218,9618,9646 800
30 janv. 202419,0919,5918,6219,1919,1954 900
29 janv. 202419,5419,6119,1819,3519,3545 000
26 janv. 202419,4220,1419,4019,7919,7954 000
25 janv. 202419,9420,1518,5419,3219,3287 300
24 janv. 202419,4420,2519,0619,3919,39116 400
23 janv. 202419,1519,8418,9719,0619,0672 500
22 janv. 202417,3419,0417,0218,9518,9583 800
19 janv. 202417,5417,8417,3317,4217,4267 100
18 janv. 202418,3518,6117,8717,9717,9753 600
17 janv. 202418,1718,3217,2418,2718,2765 700
16 janv. 202419,2619,2618,2018,4418,44109 500
12 janv. 202419,0419,7918,7119,6019,6087 400
11 janv. 202420,3520,4918,6718,9718,97145 800
10 janv. 202419,7120,5019,0020,3020,30160 500
09 janv. 202420,4320,4319,1519,7119,7185 600
08 janv. 202419,9720,8019,9720,4320,43150 400
05 janv. 202418,5319,8118,5319,7219,72145 200
04 janv. 202418,9119,3718,2118,6918,69104 000
03 janv. 202419,1619,2018,5918,9018,9072 700
02 janv. 202420,2020,3618,8319,2519,25106 500
29 déc. 202320,1720,3619,7620,0820,0869 500
28 déc. 202320,2520,5319,7220,1720,1751 300
27 déc. 202320,1920,3519,3920,1720,1774 300
26 déc. 202318,9720,1818,7620,1320,13107 300
22 déc. 202318,8719,0318,0118,7518,7547 900
21 déc. 202317,5718,9817,5718,8718,8791 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...