Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Security Instruments (NY: UUU )

1.490 +0.050 (+3.47%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.109 7.138 7.109 7.130 4,266 +0.05(+0.78%)
Jan 29, 2004 7.172 7.172 7.071 7.075 888 -0.02(-0.30%)
Jan 28, 2004 7.172 7.193 7.096 7.096 4,622 -0.08(-1.06%)
Jan 27, 2004 7.172 7.172 7.172 7.172 1,244 -0.07(-0.93%)
Jan 26, 2004 7.130 7.277 7.130 7.239 2,311 +0.09(+1.30%)
Jan 23, 2004 6.898 7.151 6.855 7.147 7,644 +0.35(+5.09%)
Jan 22, 2004 6.729 6.813 6.729 6.801 1,600 +0.07(+1.07%)
Jan 21, 2004 6.855 6.864 6.729 6.729 9,066 -0.13(-1.85%)
Jan 20, 2004 6.961 6.961 6.855 6.855 7,644 -0.06(-0.91%)
Jan 16, 2004 7.003 7.003 6.919 6.919 3,733 -0.08(-1.20%)
Jan 15, 2004 7.172 7.172 7.003 7.003 8,711 -0.13(-1.78%)
Jan 14, 2004 7.214 7.298 7.130 7.130 8,177 -0.04(-0.59%)
Jan 13, 2004 6.898 7.256 6.898 7.172 13,688 +0.34(+4.94%)
Jan 12, 2004 6.531 6.898 6.531 6.834 10,133 +0.30(+4.65%)
Jan 09, 2004 6.324 6.531 6.324 6.531 5,333 +0.21(+3.27%)
Jan 08, 2004 6.324 6.324 6.324 6.324 1,066 -0.04(-0.60%)
Jan 07, 2004 6.362 6.362 6.362 6.362 1,600 +0.24(+4.00%)
Jan 06, 2004 6.265 6.265 6.075 6.117 2,666 -0.19(-3.01%)
Jan 05, 2004 6.311 6.311 6.307 6.307 1,777 -0.02(-0.33%)
Jan 02, 2004 6.328 6.328 6.328 6.328 711 -0.02(-0.33%)
Dec 31, 2003 6.324 6.349 6.324 6.349 1,777 +0.06(+1.01%)
Dec 30, 2003 6.286 6.286 6.286 6.286 177 -0.02(-0.33%)
Dec 29, 2003 6.328 6.328 6.307 6.307 1,777 -0.02(-0.33%)
Dec 26, 2003 6.328 6.349 6.328 6.328 4,088 +0.02(+0.27%)
Dec 24, 2003 6.307 6.311 6.307 6.311 2,133 -0.02(-0.27%)
Dec 23, 2003 6.265 6.328 6.265 6.328 5,688 +0.08(+1.35%)
Dec 22, 2003 6.244 6.244 6.244 6.244 0 +0.00(+0.00%)
Dec 19, 2003 6.282 6.286 6.244 6.244 3,377 -0.02(-0.34%)
Dec 18, 2003 6.265 6.265 6.265 6.265 355 +0.02(+0.34%)
Dec 17, 2003 6.244 6.244 6.244 6.244 0 +0.00(+0.00%)
Dec 16, 2003 6.244 6.244 6.244 6.244 0 +0.00(+0.00%)
Dec 15, 2003 6.252 6.252 6.244 6.244 711 -0.02(-0.27%)
Dec 12, 2003 6.261 6.261 6.261 6.261 0 +0.00(+0.00%)
Dec 11, 2003 6.269 6.286 6.261 6.261 20,444 -0.09(-1.40%)
Dec 10, 2003 6.349 6.349 6.349 6.349 4,800 +0.11(+1.69%)
Dec 09, 2003 6.244 6.244 6.244 6.244 533 -0.04(-0.67%)
Dec 08, 2003 6.286 6.286 6.286 6.286 0 +0.00(+0.00%)
Dec 05, 2003 6.286 6.286 6.286 6.286 0 +0.00(+0.00%)
Dec 04, 2003 6.202 6.202 6.202 6.286 10,311 +0.11(+1.85%)
Dec 03, 2003 6.117 6.172 6.117 6.172 3,555 -0.03(-0.48%)
Dec 02, 2003 6.349 6.349 6.180 6.202 6,577 -0.16(-2.52%)
Dec 01, 2003 6.370 6.370 6.362 6.362 10,133 -0.09(-1.37%)
Nov 28, 2003 6.412 6.450 6.412 6.450 1,777 -0.00(-0.07%)
Nov 26, 2003 6.480 6.480 6.455 6.455 1,955 -0.11(-1.61%)
Nov 25, 2003 6.560 6.560 6.560 6.560 3,555 +0.09(+1.44%)
Nov 24, 2003 6.467 6.467 6.467 6.467 533 +0.03(+0.52%)
Nov 21, 2003 6.442 6.438 6.434 6.434 5,333 -0.01(-0.13%)
Nov 20, 2003 6.581 6.581 6.581 6.442 24,888 -0.18(-2.74%)
Nov 19, 2003 6.628 6.628 6.623 6.623 4,266 -0.02(-0.32%)
Nov 18, 2003 6.645 6.645 6.645 6.645 0 +0.00(+0.00%)
Nov 17, 2003 6.687 6.687 6.645 6.645 2,133 +0.00(+0.00%)
Nov 14, 2003 6.645 6.645 6.645 6.645 2,666 -0.05(-0.69%)
Nov 13, 2003 6.860 6.860 6.670 6.691 9,955 -0.14(-2.10%)
Nov 12, 2003 6.982 7.176 6.834 6.834 21,333 -0.13(-1.82%)
Nov 11, 2003 6.919 6.919 6.919 6.961 1,955 +0.15(+2.17%)
Nov 10, 2003 6.750 6.813 6.666 6.813 6,222 +0.06(+0.87%)
Nov 07, 2003 6.754 6.754 6.754 6.754 2,133 +0.07(+1.01%)
Nov 06, 2003 6.742 6.746 6.645 6.687 7,288 -0.06(-0.94%)
Nov 05, 2003 6.750 6.750 6.750 6.750 391 +0.00(+0.00%)
Nov 04, 2003 6.750 6.750 6.750 6.750 391 +0.00(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.