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 +0.000 (+0.03%)
Streaming Delayed Price Updated: 2:30 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, 2023 3.870 4.068 3.850 4.020 102,408 +0.10(+2.55%)
Oct 30, 2023 3.870 3.960 3.630 3.920 118,123 +0.21(+5.66%)
Oct 27, 2023 3.820 3.860 3.500 3.710 62,928 -0.18(-4.61%)
Oct 26, 2023 3.930 4.105 3.700 3.889 180,040 -0.01(-0.27%)
Oct 25, 2023 3.500 3.970 3.390 3.900 264,370 +0.56(+16.77%)
Oct 24, 2023 3.320 3.450 3.200 3.340 105,368 +0.00(+0.00%)
Oct 23, 2023 3.070 3.590 3.000 3.340 700,641 +0.40(+13.61%)
Oct 20, 2023 2.590 3.020 2.390 2.940 1,109,507 +0.78(+36.11%)
Oct 19, 2023 2.350 2.380 2.160 2.160 41,584 -0.18(-7.69%)
Oct 18, 2023 2.420 2.420 2.280 2.340 14,709 +0.05(+2.18%)
Oct 17, 2023 2.310 2.390 2.280 2.290 12,837 -0.02(-0.87%)
Oct 16, 2023 2.390 2.390 2.235 2.310 10,917 -0.01(-0.43%)
Oct 13, 2023 2.470 2.470 2.300 2.320 18,133 -0.06(-2.52%)
Oct 12, 2023 2.510 2.510 2.350 2.380 15,296 -0.08(-3.25%)
Oct 11, 2023 2.600 2.600 2.400 2.460 24,784 -0.14(-5.38%)
Oct 10, 2023 2.500 2.680 2.420 2.600 121,171 +0.11(+4.41%)
Oct 09, 2023 2.468 2.490 2.468 2.490 9,656 +0.00(+0.00%)
Oct 06, 2023 2.420 2.500 2.418 2.490 9,003 +0.07(+2.89%)
Oct 05, 2023 2.390 2.500 2.360 2.420 8,114 -0.02(-0.82%)
Oct 04, 2023 2.370 2.440 2.270 2.440 8,802 +0.02(+0.83%)
Oct 03, 2023 2.350 2.470 2.350 2.420 7,405 +0.05(+2.11%)
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.