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

Universal Security Instruments (NY: UUU )

1.560 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, May 28, 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 (%)
Oct 31, 2019 0.7000 0.7000 0.6740 0.6800 3,126 -0.01(-2.00%)
Oct 30, 2019 0.6700 0.7000 0.6700 0.6939 9,565 +0.01(+1.60%)
Oct 29, 2019 0.7134 0.7134 0.6830 0.6830 6,356 -0.04(-5.14%)
Oct 28, 2019 0.6900 0.7200 0.6801 0.7200 6,321 +0.04(+5.87%)
Oct 25, 2019 0.7100 0.7179 0.6800 0.6801 38,600 -0.01(-1.43%)
Oct 24, 2019 0.7501 0.7550 0.6521 0.6900 82,641 -0.04(-5.48%)
Oct 23, 2019 0.7600 0.7600 0.6800 0.7300 52,237 -0.02(-2.69%)
Oct 22, 2019 0.8300 0.8301 0.7500 0.7502 34,157 -0.06(-7.39%)
Oct 21, 2019 0.8320 0.8700 0.8099 0.8101 25,298 -0.04(-4.92%)
Oct 18, 2019 0.8500 0.8760 0.8500 0.8520 1,900 -0.03(-3.76%)
Oct 17, 2019 0.8700 0.8853 0.8700 0.8853 2,103 +0.04(+4.15%)
Oct 16, 2019 0.8800 0.9000 0.8401 0.8500 7,845 -0.03(-3.41%)
Oct 15, 2019 0.8800 1.030 0.8500 0.8800 226,738 +0.01(+1.30%)
Oct 14, 2019 0.8200 0.8687 0.8200 0.8687 4,818 +0.04(+4.50%)
Oct 11, 2019 0.8492 0.8800 0.8300 0.8313 11,600 +0.02(+2.63%)
Oct 10, 2019 0.8000 0.8100 0.8000 0.8100 2,548 -0.01(-0.78%)
Oct 09, 2019 0.8799 0.8800 0.7800 0.8164 19,224 -0.03(-3.75%)
Oct 08, 2019 0.8421 0.8999 0.7800 0.8482 21,983 +0.03(+3.44%)
Oct 07, 2019 0.8300 0.8300 0.8013 0.8200 5,111 +0.01(+1.23%)
Oct 04, 2019 0.8400 0.8400 0.8000 0.8100 14,600 -0.01(-1.22%)
Oct 03, 2019 0.8000 0.8399 0.7503 0.8200 35,510 +0.00(+0.00%)
Oct 02, 2019 0.8500 0.8500 0.7802 0.8200 34,527 -0.06(-6.82%)
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.