$USAP: Universal Stainless & Alloy Products, Inc. - Common Stock
2024-02-28 USAP 2024-02-28 12:01:24 20.23 20.10 -0.59% USAP 2024-02-28 13:01:25 20.24 20.10 -0.54% USAP 2024-02-28 14:01:45 20.25 20.13 -0.49% USAP 2024-02-28 15:01:24 20.11 20.03 -1.22% USAP 2024-02-28 16:01:39 19.98 19.94 -1.81% USAP 2024-02-28 17:01:21 20.99 19.41 -1.52% USAP 2024-02-28 18:01:37 20.42 19.62 -1.52% USAP 2024-02-28 19:01:38 20.99 19.41 -1.52% USAP 2024-02-28 20:01:25 20.99 18.57 -1.52% USAP 2024-02-28 21:09:02 0.00 0.00 -1.52% 2024-02-29 USAP 2024-02-29 06:01:39 31.82 8.06 -1.52% USAP 2024-02-29 08:01:48 20.99 19.41 -1.52% USAP 2024-02-29 10:01:51 20.99 20.10 -1.52% USAP 2024-02-29 11:01:30 20.61 20.49 2.46% USAP 2024-02-29 12:01:49 20.57 20.41 2.51% USAP 2024-02-29 13:01:25 20.76 20.46 2.56% USAP 2024-02-29 14:01:51 20.58 20.47 2.21% USAP 2024-02-29 15:01:31 20.49 20.40 1.92% USAP 2024-02-29 16:01:39 20.43 20.25 1.67% USAP 2024-02-29 17:01:28 21.00 20.02 1.82% USAP 2024-02-29 18:01:43 20.80 20.02 1.85% USAP 2024-02-29 19:01:30 20.99 20.02 1.85% USAP 2024-02-29 20:01:21 20.99 20.00 1.85% USAP 2024-02-29 21:10:28 0.00 0.00 1.85% 2024-03-01 USAP 2024-03-01 06:01:41 32.41 8.22 1.85% USAP 2024-03-01 08:01:44 20.99 19.41 1.85% USAP 2024-03-01 11:01:31 20.75 20.54 1.35% USAP 2024-03-01 12:01:41 20.58 20.50 0.75% USAP 2024-03-01 13:01:26 21.14 21.02 3.45% USAP 2024-03-01 14:01:49 21.13 21.05 3.40% USAP 2024-03-01 15:01:36 21.19 21.09 3.75% USAP 2024-03-01 16:01:40 21.12 21.05 3.50% USAP 2024-03-01 17:01:21 22.00 20.41 3.80% USAP 2024-03-01 18:01:40 21.96 20.40 3.73% USAP 2024-03-01 19:01:18 22.00 20.40 3.73% 2024-03-04 USAP 2024-03-04 00:10:36 0.00 0.00 3.73% USAP 2024-03-04 05:01:26 22.00 0.00 3.73% USAP 2024-03-04 06:01:57 22.00 8.52 3.73% USAP 2024-03-04 07:01:36 22.00 21.12 3.73% USAP 2024-03-04 11:01:33 21.61 21.31 2.21% USAP 2024-03-04 12:01:46 21.18 21.12 -0.05% USAP 2024-03-04 13:01:28 21.54 21.46 1.57% USAP 2024-03-04 14:01:57 21.47 21.40 1.52% USAP 2024-03-04 15:01:30 21.40 21.34 1.23% USAP 2024-03-04 16:01:48 21.33 21.25 0.88% USAP 2024-03-04 17:01:26 21.42 21.00 0.15% USAP 2024-03-04 18:01:42 21.42 21.00 0.14% USAP 2024-03-04 21:09:17 0.00 0.00 0.14% 2024-03-05 USAP 2024-03-05 06:01:45 33.66 8.53 0.14% USAP 2024-03-05 07:01:19 33.66 21.00 0.14% USAP 2024-03-05 08:01:34 29.87 21.00 0.14% USAP 2024-03-05 11:01:28 20.79 20.62 -1.89% USAP 2024-03-05 12:01:54 20.51 20.43 -3.26% USAP 2024-03-05 13:01:37 20.89 20.74 -1.47% USAP 2024-03-05 14:01:48 20.90 20.77 -1.61% USAP 2024-03-05 15:01:18 20.60 20.51 -2.98% USAP 2024-03-05 16:01:29 20.58 20.51 -2.88% USAP 2024-03-05 17:01:18 21.10 20.40 -2.79% USAP 2024-03-05 21:07:15 0.00 0.00 -2.79% 2024-03-06 USAP 2024-03-06 06:01:58 32.72 8.29 -2.79% USAP 2024-03-06 08:02:02 29.87 18.51 -2.79% USAP 2024-03-06 11:01:23 21.06 20.82 2.17% USAP 2024-03-06 12:01:40 21.03 20.87 1.94% USAP 2024-03-06 13:01:19 21.15 21.03 2.69% USAP 2024-03-06 14:02:17 21.28 21.17 3.07% USAP 2024-03-06 15:01:23 21.04 20.96 1.94% USAP 2024-03-06 16:01:44 21.04 20.94 1.94% USAP 2024-03-06 17:01:37 21.56 20.57 2.60% USAP 2024-03-06 18:01:41 21.56 20.57 2.67% 2024-03-07 USAP 2024-03-07 05:01:26 22.00 0.00 2.67% USAP 2024-03-07 06:01:59 22.00 8.46 2.67% USAP 2024-03-07 08:01:46 22.00 17.75 2.67% USAP 2024-03-07 11:01:36 21.62 21.42 2.09% USAP 2024-03-07 12:02:02 21.45 21.36 1.21% USAP 2024-03-07 13:01:19 21.42 21.35 1.02% USAP 2024-03-07 14:01:45 21.05 20.91 -0.49% USAP 2024-03-07 15:01:31 20.90 20.79 -1.31% USAP 2024-03-07 16:01:48 20.99 20.83 -1.07% USAP 2024-03-07 17:01:29 21.05 19.27 -1.46% USAP 2024-03-07 18:01:50 21.05 19.27 -1.42% USAP 2024-03-07 20:01:32 21.05 19.27 -0.43% USAP 2024-03-07 21:08:17 0.00 0.00 -0.43% 2024-03-08 USAP 2024-03-08 06:01:49 33.12 8.34 -0.43% USAP 2024-03-08 08:01:24 27.51 18.50 -0.43% USAP 2024-03-08 09:01:18 27.51 18.98 -0.43% USAP 2024-03-08 10:01:44 27.51 18.50 -0.43% USAP 2024-03-08 11:01:28 22.64 22.34 7.99% USAP 2024-03-08 12:01:46 22.45 22.32 7.43% USAP 2024-03-08 13:01:26 22.45 22.27 7.05% USAP 2024-03-08 14:01:50 22.50 22.21 7.28% USAP 2024-03-08 15:01:20 21.83 21.73 4.64% USAP 2024-03-08 16:01:56 22.08 22.02 5.72% USAP 2024-03-08 17:01:30 22.48 20.76 5.53% USAP 2024-03-08 18:01:29 22.48 20.76 5.61% USAP 2024-03-08 19:01:26 27.51 20.76 5.61% USAP 2024-03-08 21:07:17 0.00 0.00 5.61% USAP 2024-03-08 22:06:52 27.51 20.76 5.61% 2024-03-11 USAP 2024-03-11 00:13:37 0.00 0.00 5.61% USAP 2024-03-11 05:01:23 34.98 22.01 5.61% USAP 2024-03-11 07:01:38 27.51 22.01 5.61% USAP 2024-03-11 09:01:26 27.51 17.75 2.30% USAP 2024-03-11 10:02:09 21.53 21.43 -2.54% USAP 2024-03-11 11:01:30 21.69 21.52 -1.97% USAP 2024-03-11 12:01:41 21.99 21.80 -0.72% USAP 2024-03-11 13:01:54 21.60 21.53 -2.11% USAP 2024-03-11 14:01:47 21.16 21.11 -4.13% USAP 2024-03-11 15:01:32 21.33 21.25 -3.31% USAP 2024-03-11 16:01:45 25.00 19.40 -1.97% USAP 2024-03-11 17:01:25 25.00 19.40 -1.86% USAP 2024-03-11 20:01:34 0.00 0.00 -1.86% 2024-03-12 USAP 2024-03-12 05:01:23 22.80 8.64 -1.86% USAP 2024-03-12 07:01:30 22.80 17.75 -1.86% USAP 2024-03-12 08:01:49 22.80 17.75 5.41% USAP 2024-03-12 10:01:48 21.94 21.68 0.50% USAP 2024-03-12 11:01:36 21.49 21.45 -0.68% USAP 2024-03-12 12:01:42 21.27 21.23 -1.50% USAP 2024-03-12 13:01:38 21.57 21.50 -0.18% USAP 2024-03-12 14:01:44 21.60 21.51 -0.23% USAP 2024-03-12 15:01:28 21.56 21.51 -0.32% USAP 2024-03-12 16:01:44 22.00 20.99 0.18% USAP 2024-03-12 17:01:25 22.00 20.99 0.19% USAP 2024-03-12 20:01:42 0.00 0.00 0.19% 2024-03-13 USAP 2024-03-13 05:01:28 22.70 8.66 0.19% USAP 2024-03-13 07:01:27 22.70 18.29 0.19% USAP 2024-03-13 09:01:30 22.70 14.40 0.19% USAP 2024-03-13 10:01:52 21.99 21.65 1.30% USAP 2024-03-13 11:01:26 21.60 21.45 -0.60% USAP 2024-03-13 12:01:35 21.76 21.66 0.51% USAP 2024-03-13 13:01:31 21.76 21.61 0.05% USAP 2024-03-13 14:01:42 21.79 21.62 0.28% USAP 2024-03-13 15:01:31 21.64 21.51 -0.46% USAP 2024-03-13 16:01:38 22.70 20.99 0.56% USAP 2024-03-13 17:01:15 22.70 20.99 0.55% USAP 2024-03-13 19:01:28 22.59 20.99 0.55% USAP 2024-03-13 20:01:42 0.00 0.00 0.55% 2024-03-14 USAP 2024-03-14 05:01:32 21.00 8.71 0.55% USAP 2024-03-14 07:01:31 23.00 18.29 -3.51% USAP 2024-03-14 09:01:29 23.00 19.21 -3.51% USAP 2024-03-14 10:01:48 21.04 20.88 -3.37% USAP 2024-03-14 11:01:42 20.78 20.73 -4.53% USAP 2024-03-14 12:01:51 20.73 20.62 -4.53% USAP 2024-03-14 13:01:39 20.87 20.83 -4.11% USAP 2024-03-14 14:01:46 20.66 20.60 -5.22% USAP 2024-03-14 15:01:24 20.62 20.55 -5.55% USAP 2024-03-14 16:01:47 21.05 20.23 -5.18% USAP 2024-03-14 17:01:28 21.05 20.23 -5.15% USAP 2024-03-14 18:01:32 21.46 20.17 -5.15% USAP 2024-03-14 19:01:31 21.46 20.37 -5.15% USAP 2024-03-14 20:01:41 0.00 0.00 -5.15% 2024-03-15 USAP 2024-03-15 05:01:31 32.80 8.31 -5.15% USAP 2024-03-15 07:01:25 21.99 18.29 -5.15% USAP 2024-03-15 10:01:41 20.93 20.63 1.19% USAP 2024-03-15 11:01:24 21.03 20.95 1.47% USAP 2024-03-15 12:01:49 21.40 21.29 2.94% USAP 2024-03-15 13:01:38 21.22 21.06 2.25% USAP 2024-03-15 14:01:39 21.25 21.20 2.71% USAP 2024-03-15 15:01:25 21.15 21.06 2.16% USAP 2024-03-15 16:01:49 21.80 20.17 2.16% USAP 2024-03-15 17:01:24 21.99 20.17 2.28% USAP 2024-03-15 18:01:43 21.99 20.77 2.28% USAP 2024-03-15 20:01:35 0.00 0.00 2.28% 2024-03-18 USAP 2024-03-18 05:01:30 33.56 20.51 2.28% USAP 2024-03-18 08:01:52 0.00 20.92 2.28% USAP 2024-03-18 09:01:26 28.16 20.92 2.28% USAP 2024-03-18 10:02:24 20.64 20.44 -3.54% USAP 2024-03-18 11:01:18 20.93 20.73 -0.92% USAP 2024-03-18 12:01:45 21.12 20.95 0.05% USAP 2024-03-18 13:01:24 21.10 20.96 -0.24% USAP 2024-03-18 14:01:50 21.06 20.98 -0.24% USAP 2024-03-18 15:01:24 21.03 20.96 -0.68% USAP 2024-03-18 16:01:48 21.30 20.46 -1.11% USAP 2024-03-18 17:01:20 21.30 20.46 -1.09% USAP 2024-03-18 18:01:29 21.70 20.17 -1.09% USAP 2024-03-18 19:01:21 21.71 20.17 -1.09% USAP 2024-03-18 20:01:40 0.00 0.00 -1.09% 2024-03-19 USAP 2024-03-19 05:01:17 33.18 8.40 -1.09% USAP 2024-03-19 07:01:37 21.99 20.00 -1.09% USAP 2024-03-19 08:02:09 21.99 20.23 -1.09% USAP 2024-03-19 10:01:38 21.08 20.85 0.28% USAP 2024-03-19 11:01:29 21.02 20.94 0.33% USAP 2024-03-19 12:01:55 20.98 20.92 0.43% USAP 2024-03-19 13:01:38 20.96 20.85 0.09% USAP 2024-03-19 14:02:04 20.98 20.87 0.43% USAP 2024-03-19 15:01:38 20.90 20.81 -0.33% USAP 2024-03-19 16:01:58 21.52 20.23 -0.33% USAP 2024-03-19 17:01:20 21.51 20.23 -0.34% USAP 2024-03-19 18:01:37 21.51 20.47 -0.34% USAP 2024-03-19 20:01:51 0.00 0.00 -0.34% 2024-03-20 USAP 2024-03-20 05:01:48 33.07 8.37 -0.34% USAP 2024-03-20 07:01:04 21.99 20.23 -0.34% USAP 2024-03-20 08:01:41 21.99 20.49 -0.34% USAP 2024-03-20 09:01:28 21.99 20.46 -0.34% USAP 2024-03-20 10:01:53 20.77 20.51 0.53% USAP 2024-03-20 11:01:13 21.14 21.05 1.48% USAP 2024-03-20 12:01:51 21.03 20.90 0.43% USAP 2024-03-20 13:01:27 20.97 20.88 0.34% USAP 2024-03-20 14:01:51 21.34 21.06 1.63% USAP 2024-03-20 15:01:27 21.47 21.30 1.87% USAP 2024-03-20 16:01:57 22.22 21.34 4.65% USAP 2024-03-20 17:01:14 22.22 21.34 4.66% USAP 2024-03-20 18:01:36 25.00 20.23 4.66% USAP 2024-03-20 20:01:44 0.00 0.00 4.66% 2024-03-21 USAP 2024-03-21 05:01:40 34.62 21.78 4.66% USAP 2024-03-21 07:01:31 27.51 21.78 4.66% USAP 2024-03-21 10:01:48 21.86 21.64 -0.67% USAP 2024-03-21 11:01:30 21.84 21.71 -0.43% USAP 2024-03-21 12:01:56 21.88 21.80 0.24% USAP 2024-03-21 13:01:24 21.75 21.70 -0.34% USAP 2024-03-21 14:01:35 21.87 21.84 0.38% USAP 2024-03-21 15:01:24 21.77 21.71 -0.34% USAP 2024-03-21 16:01:38 22.04 21.18 -0.82% USAP 2024-03-21 17:01:21 22.04 21.29 -0.78% USAP 2024-03-21 18:01:14 25.00 20.50 -0.78% USAP 2024-03-21 20:01:51 0.00 0.00 -0.78% 2024-03-22 USAP 2024-03-22 05:01:18 34.34 8.69 -0.78% USAP 2024-03-22 07:01:20 27.51 18.29 -0.78% USAP 2024-03-22 09:01:30 27.51 19.95 -0.78% USAP 2024-03-22 10:02:00 22.84 22.68 5.23% USAP 2024-03-22 11:01:33 22.76 22.64 4.87% USAP 2024-03-22 12:01:47 22.98 22.89 6.11% USAP 2024-03-22 13:01:32 22.72 22.60 4.73% USAP 2024-03-22 14:01:28 22.98 22.88 6.20% USAP 2024-03-22 15:01:31 22.96 22.85 6.01% USAP 2024-03-22 16:01:45 24.49 21.00 6.57% USAP 2024-03-22 17:01:23 24.49 21.00 6.62% USAP 2024-03-22 18:01:23 24.49 22.68 6.62% USAP 2024-03-22 20:01:45 0.00 0.00 6.62% 2024-03-25 USAP 2024-03-25 05:01:38 36.62 9.22 6.62% USAP 2024-03-25 07:01:41 29.87 19.21 6.62% USAP 2024-03-25 09:01:20 27.51 21.08 6.62% USAP 2024-03-25 10:02:04 23.66 23.52 2.41% USAP 2024-03-25 11:01:30 23.88 23.82 3.89% USAP 2024-03-25 12:01:51 23.39 23.29 1.57% USAP 2024-03-25 13:01:40 23.62 23.57 2.45% USAP 2024-03-25 14:01:45 23.53 23.49 2.22% USAP 2024-03-25 15:01:40 23.20 23.13 0.46% USAP 2024-03-25 16:01:38 24.50 22.17 0.74% USAP 2024-03-25 17:01:22 24.50 22.17 0.69% USAP 2024-03-25 20:01:47 0.00 0.00 0.69% 2024-03-26 USAP 2024-03-26 05:01:17 36.87 9.28 0.69% USAP 2024-03-26 07:01:19 27.51 19.21 0.69% USAP 2024-03-26 08:02:03 24.33 21.23 0.69% USAP 2024-03-26 10:01:48 23.66 23.52 1.87% USAP 2024-03-26 11:01:26 23.35 23.20 0.17% USAP 2024-03-26 12:01:40 23.26 23.14 -0.04% USAP 2024-03-26 13:01:34 23.59 23.50 1.22% USAP 2024-03-26 14:01:53 23.65 23.53 1.61% USAP 2024-03-26 15:01:12 23.82 23.72 2.43% USAP 2024-03-26 16:01:42 24.33 23.00 1.26% USAP 2024-03-26 17:01:16 24.33 23.00 1.25% USAP 2024-03-26 18:01:12 24.33 23.16 1.25% USAP 2024-03-26 20:01:40 0.00 0.00 1.25% 2024-03-27 USAP 2024-03-27 05:01:16 37.57 9.40 1.25% USAP 2024-03-27 07:01:25 29.87 20.17 1.25% USAP 2024-03-27 08:01:45 27.51 21.48 1.25% USAP 2024-03-27 10:01:44 23.63 23.53 0.26% USAP 2024-03-27 11:01:24 24.28 24.20 3.36% USAP 2024-03-27 12:01:56 24.39 24.11 3.36% USAP 2024-03-27 13:01:28 24.14 24.04 2.37% USAP 2024-03-27 14:01:44 24.39 24.30 3.84% USAP 2024-03-27 15:01:03 24.57 24.50 4.48% USAP 2024-03-27 16:01:14 24.99 24.13 4.87% USAP 2024-03-27 17:01:01 25.00 24.13 4.81% USAP 2024-03-27 19:01:32 25.00 24.23 4.81% USAP 2024-03-27 20:01:39 0.00 0.00 4.81% 2024-03-28 USAP 2024-03-28 05:01:25 39.13 9.85 4.81% USAP 2024-03-28 07:01:22 24.99 24.62 4.81% USAP 2024-03-28 08:01:51 25.18 24.58 0.34% USAP 2024-03-28 09:01:22 25.19 20.63 0.34% USAP 2024-03-28 09:19:40 8-K Sec report https://www.sec.gov/Archives/edgar/data/931584/000143774924009703/0001437749-24-009703-index.htm 8-K - UNIVERSAL STAINLESS & ALLOY PRODUCTS INC (0000931584) (Filer) USAP 2024-03-28 10:01:29 22.69 22.15 -7.96% USAP 2024-03-28 11:01:29 23.03 22.65 -6.90% USAP 2024-03-28 12:01:57 23.31 23.19 -6.00% USAP 2024-03-28 13:01:20 22.84 22.71 -7.75% USAP 2024-03-28 14:01:36 22.66 22.58 -8.68% USAP 2024-03-28 15:01:18 22.52 22.43 -9.32% USAP 2024-03-28 16:01:37 22.41 22.00 -9.37% USAP 2024-03-28 17:01:24 22.40 21.53 -11.05% USAP 2024-03-28 19:01:26 22.40 21.53 -11.66% USAP 2024-03-28 20:01:22 0.00 0.00 -11.66% USAP 2024-03-28 21:47:09 Universal Stainless & Alloy Products, Inc. (USAP) Q4 2023 Earnings Call Transcript