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

Universal Security Instruments (NY: UUU )

1.540 +0.035 (+2.33%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 23, 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, 2017 1.600 1.650 1.550 1.550 4,209 -0.05(-3.13%)
Oct 30, 2017 1.556 1.600 1.500 1.600 1,599 +0.05(+3.22%)
Oct 27, 2017 1.600 1.600 1.550 1.550 1,632 -0.05(-3.12%)
Oct 26, 2017 1.650 1.750 1.500 1.600 13,344 +0.00(+0.00%)
Oct 25, 2017 1.500 1.600 1.500 1.600 6,886 +0.05(+3.23%)
Oct 24, 2017 1.550 1.608 1.550 1.550 3,347 +0.00(+0.00%)
Oct 23, 2017 1.600 1.600 1.550 1.550 1,563 -0.05(-3.12%)
Oct 20, 2017 1.550 1.650 1.550 1.600 34,815 +0.10(+6.66%)
Oct 19, 2017 1.650 1.650 1.450 1.500 45,370 -0.15(-9.09%)
Oct 18, 2017 1.750 1.800 1.650 1.650 1,689 -0.10(-5.71%)
Oct 17, 2017 1.800 1.800 1.700 1.750 28,023 -0.09(-4.79%)
Oct 16, 2017 1.950 1.950 1.800 1.838 10,275 -0.11(-5.74%)
Oct 13, 2017 1.950 2.050 1.800 1.950 15,227 +0.05(+2.63%)
Oct 12, 2017 2.000 2.050 1.900 1.900 6,670 -0.05(-2.56%)
Oct 11, 2017 2.000 2.000 1.950 1.950 1,346 +0.00(+0.00%)
Oct 10, 2017 2.000 2.000 1.950 1.950 1,645 +0.00(+0.01%)
Oct 09, 2017 2.050 2.100 1.870 1.950 22,792 -0.05(-2.51%)
Oct 06, 2017 1.950 2.000 1.950 2.000 2,412 +0.05(+2.56%)
Oct 05, 2017 2.000 2.000 1.904 1.950 4,050 -0.05(-2.50%)
Oct 04, 2017 1.950 2.000 1.901 2.000 10,348 +0.05(+2.56%)
Oct 03, 2017 1.950 2.000 1.900 1.950 8,125 +0.05(+2.63%)
Oct 02, 2017 1.800 1.900 1.800 1.900 16,056 +0.15(+8.57%)
Sep 29, 2017 1.650 1.750 1.650 1.750 3,559 +0.00(+0.01%)
Sep 28, 2017 1.700 1.750 1.700 1.750 2,735 +0.05(+2.94%)
Sep 27, 2017 1.700 1.750 1.650 1.700 14,278 +0.00(+0.00%)
Sep 26, 2017 1.750 1.750 1.700 1.700 2,671 +0.00(+0.00%)
Sep 25, 2017 1.750 1.800 1.700 1.700 11,853 -0.10(-5.56%)
Sep 22, 2017 1.800 1.800 1.797 1.800 5,812 +0.04(+2.27%)
Sep 21, 2017 1.850 1.850 1.760 1.760 2,018 -0.04(-2.22%)
Sep 20, 2017 1.908 1.950 1.800 1.800 23,835 -0.20(-10.00%)
Sep 19, 2017 1.950 2.000 1.900 2.000 8,224 +0.05(+2.56%)
Sep 18, 2017 2.100 2.100 1.750 1.950 34,126 -0.25(-11.36%)
Sep 15, 2017 1.800 2.200 1.750 2.200 6,905 +0.40(+22.22%)
Sep 14, 2017 1.850 1.850 1.700 1.800 2,933 +0.05(+2.86%)
Sep 13, 2017 1.750 1.850 1.700 1.750 5,190 +0.07(+4.48%)
Sep 12, 2017 1.650 1.705 1.500 1.675 30,122 -0.02(-1.47%)
Sep 11, 2017 1.800 1.800 1.700 1.700 2,263 +0.00(+0.00%)
Sep 08, 2017 1.700 1.750 1.700 1.700 2,232 -0.15(-8.11%)
Sep 07, 2017 1.700 1.850 1.700 1.850 2,938 +0.10(+5.71%)
Sep 06, 2017 1.850 1.850 1.700 1.750 14,054 +0.00(+0.00%)
Sep 05, 2017 1.750 1.900 1.750 1.750 31,560 +0.05(+2.94%)
Sep 01, 2017 1.750 1.750 1.650 1.700 23,928 +0.05(+3.03%)
Aug 31, 2017 1.650 1.700 1.650 1.650 8,423 -0.05(-2.94%)
Aug 30, 2017 1.700 1.750 1.650 1.700 14,856 -0.05(-2.86%)
Aug 29, 2017 1.700 1.800 1.700 1.750 4,113 -0.05(-2.78%)
Aug 28, 2017 1.809 1.833 1.800 1.800 1,071 +0.00(+0.00%)
Aug 25, 2017 1.750 1.850 1.725 1.800 17,550 +0.04(+2.13%)
Aug 24, 2017 1.950 1.950 1.700 1.762 17,300 -0.14(-7.24%)
Aug 23, 2017 1.900 1.900 1.850 1.900 4,021 +0.00(+0.00%)
Aug 22, 2017 1.950 1.950 1.800 1.900 31,534 -0.17(-8.21%)
Aug 21, 2017 2.100 2.250 2.000 2.070 43,649 -0.01(-0.24%)
Aug 18, 2017 2.150 2.250 2.050 2.075 19,623 +0.03(+1.22%)
Aug 17, 2017 2.300 2.350 2.050 2.050 19,019 -0.15(-6.82%)
Aug 16, 2017 2.200 2.200 2.200 2.200 500 +0.00(+0.00%)
Aug 15, 2017 2.050 2.300 2.050 2.200 8,578 +0.05(+2.33%)
Aug 14, 2017 2.095 2.250 2.095 2.150 5,627 +0.15(+7.50%)
Aug 11, 2017 2.200 2.300 1.950 2.000 37,208 -0.10(-4.76%)
Aug 10, 2017 2.200 2.300 2.000 2.100 17,795 -0.10(-4.55%)
Aug 09, 2017 2.250 2.400 2.150 2.200 33,923 -0.10(-4.35%)
Aug 08, 2017 2.250 2.349 2.250 2.300 2,124 -0.05(-2.13%)
Aug 07, 2017 2.346 2.450 2.300 2.350 12,680 +0.00(+0.00%)
Aug 04, 2017 2.400 2.450 2.250 2.350 45,860 -0.05(-2.08%)
Aug 03, 2017 2.300 2.550 2.100 2.400 105,285 +0.10(+4.35%)
Aug 02, 2017 2.300 2.300 2.300 2.300 3,590 -0.10(-4.16%)
Aug 01, 2017 2.350 2.400 2.350 2.400 1,095 +0.00(+0.00%)
Jul 31, 2017 2.350 2.438 2.300 2.400 1,449 +0.10(+4.34%)
Jul 28, 2017 2.300 2.389 2.300 2.300 2,163 -0.10(-4.17%)
Jul 27, 2017 2.300 2.600 2.300 2.400 47,474 -0.05(-2.04%)
Jul 26, 2017 2.400 2.450 2.300 2.450 30,957 +0.15(+6.52%)
Jul 25, 2017 2.400 2.400 2.300 2.300 824 -0.05(-2.13%)
Jul 24, 2017 2.400 2.400 2.350 2.350 839 -0.05(-2.08%)
Jul 21, 2017 2.300 2.400 2.300 2.400 8,665 +0.10(+4.35%)
Jul 20, 2017 2.300 2.300 2.300 2.300 495 +0.00(+0.00%)
Jul 19, 2017 2.350 2.350 2.300 2.300 15,686 -0.05(-2.13%)
Jul 18, 2017 2.417 2.448 2.350 2.350 12,169 -0.07(-2.77%)
Jul 17, 2017 2.200 2.450 2.200 2.417 16,305 -0.08(-3.32%)
Jul 14, 2017 2.525 2.534 2.500 2.500 3,104 -0.05(-1.96%)
Jul 13, 2017 2.650 2.700 2.533 2.550 9,223 -0.10(-3.77%)
Jul 12, 2017 2.600 2.700 2.550 2.650 47,204 +0.05(+1.92%)
Jul 11, 2017 2.700 2.750 2.550 2.600 17,668 -0.15(-5.42%)
Jul 10, 2017 2.750 2.800 2.700 2.749 12,712 -0.05(-1.82%)
Jul 07, 2017 2.750 2.800 2.700 2.800 17,135 +0.15(+5.66%)
Jul 06, 2017 2.750 2.900 2.650 2.650 52,687 -0.10(-3.64%)
Jul 05, 2017 2.800 2.900 2.750 2.750 12,140 +0.00(+0.00%)
Jul 03, 2017 2.850 2.950 2.705 2.750 43,601 -0.05(-1.79%)
Jun 30, 2017 2.800 2.800 2.800 2.800 769 +0.05(+1.82%)
Jun 29, 2017 2.850 2.864 2.750 2.750 2,850 -0.05(-1.79%)
Jun 28, 2017 2.950 2.950 2.800 2.800 1,442 -0.05(-1.75%)
Jun 27, 2017 2.900 3.050 2.747 2.850 9,228 -0.05(-1.72%)
Jun 26, 2017 3.000 3.050 2.900 2.900 19,465 -0.00(-0.00%)
Jun 23, 2017 2.850 3.050 2.850 2.900 36,204 +0.05(+1.76%)
Jun 22, 2017 2.750 2.950 2.650 2.850 29,362 +0.10(+3.64%)
Jun 21, 2017 2.800 2.950 2.700 2.750 18,346 -0.05(-1.79%)
Jun 20, 2017 2.750 2.850 2.750 2.800 23,007 +0.05(+1.82%)
Jun 19, 2017 2.850 3.000 2.750 2.750 32,934 -0.05(-1.76%)
Jun 16, 2017 2.899 3.050 2.750 2.799 34,056 -0.10(-3.48%)
Jun 15, 2017 2.850 3.000 2.825 2.900 59,174 +0.10(+3.57%)
Jun 14, 2017 2.750 2.800 2.700 2.800 15,451 -0.10(-3.45%)
Jun 13, 2017 2.750 2.900 2.600 2.900 45,934 +0.10(+3.58%)
Jun 12, 2017 2.750 2.800 2.650 2.800 7,124 +0.05(+1.81%)
Jun 09, 2017 2.650 2.750 2.600 2.750 13,249 +0.00(+0.00%)
Jun 08, 2017 2.800 2.800 2.600 2.750 18,966 -0.05(-1.79%)
Jun 07, 2017 3.000 3.000 2.750 2.800 11,468 -0.20(-6.67%)
Jun 06, 2017 2.950 3.200 2.900 3.000 48,708 +0.09(+3.16%)
Jun 05, 2017 2.800 3.000 2.800 2.908 12,561 -0.09(-3.07%)
Jun 02, 2017 2.751 3.000 2.751 3.000 2,096 +0.25(+9.09%)
Jun 01, 2017 2.900 3.000 2.700 2.750 18,045 -0.15(-5.17%)
May 31, 2017 2.750 3.000 2.700 2.900 43,150 +0.00(+0.00%)
May 26, 2017 2.900 10 -0.07(-2.25%)
May 25, 2017 3.000 3.000 2.850 2.967 1,667 +0.07(+2.30%)
May 24, 2017 2.950 3.000 2.900 2.900 20,800 -0.05(-1.69%)
May 23, 2017 3.100 3.100 2.950 2.950 30,413 -0.05(-1.67%)
May 22, 2017 2.797 3.150 2.660 3.000 35,064 +0.20(+7.14%)
May 19, 2017 3.000 3.100 2.800 2.800 15,273 -0.20(-6.67%)
May 18, 2017 2.796 3.000 2.796 3.000 5,495 +0.20(+7.14%)
May 17, 2017 2.850 3.150 2.800 2.800 21,923 +0.05(+1.82%)
May 16, 2017 2.500 2.900 2.500 2.750 35,167 +0.20(+7.84%)
May 15, 2017 2.550 2.700 2.550 2.550 9,495 -0.15(-5.38%)
May 12, 2017 2.800 2.800 2.500 2.695 69,381 -0.10(-3.75%)
May 11, 2017 2.950 2.950 2.700 2.800 29,669 -0.09(-3.17%)
May 10, 2017 2.950 2.950 2.886 2.892 4,857 -0.06(-1.97%)
May 09, 2017 3.000 3.015 2.950 2.950 6,554 +0.00(+0.00%)
May 08, 2017 2.955 2.965 2.950 2.950 2,240 +0.00(+0.00%)
May 05, 2017 2.950 2.950 2.950 2.950 5,015 +0.00(+0.00%)
May 04, 2017 3.045 3.045 2.950 2.950 1,460 -0.07(-2.33%)
May 01, 2017 3.021 2 +0.07(+2.39%)
Apr 28, 2017 3.090 3.090 2.950 2.950 404 -0.10(-3.28%)
Apr 27, 2017 3.200 3.200 2.955 3.050 2,287 -0.05(-1.61%)
Apr 26, 2017 3.100 3.200 3.050 3.100 58,412 +0.05(+1.64%)
Apr 25, 2017 2.950 3.050 2.850 3.050 21,456 +0.15(+5.17%)
Apr 24, 2017 2.850 2.950 2.850 2.900 3,956 +0.05(+1.75%)
Apr 21, 2017 2.850 2.900 2.800 2.850 2,314 +0.10(+3.64%)
Apr 20, 2017 2.750 2.900 2.750 2.750 4,215 -0.10(-3.51%)
Apr 19, 2017 2.800 2.850 2.800 2.850 862 +0.05(+1.79%)
Apr 18, 2017 2.900 2.900 2.600 2.800 40,166 -0.05(-1.75%)
Apr 17, 2017 3.050 3.130 2.750 2.850 32,793 -0.20(-6.56%)
Apr 13, 2017 3.050 3.050 3.050 3.050 1,056 +0.05(+1.67%)
Apr 12, 2017 3.050 3.200 3.000 3.000 18,644 -0.05(-1.64%)
Apr 11, 2017 3.050 3.200 3.050 3.050 40,051 +0.10(+3.39%)
Apr 10, 2017 3.050 3.050 2.950 2.950 5,756 +0.05(+1.55%)
Apr 07, 2017 2.950 2.950 2.905 2.905 1,686 -0.20(-6.29%)
Apr 06, 2017 2.970 3.100 2.905 3.100 6,130 +0.20(+6.71%)
Apr 05, 2017 3.050 3.200 2.901 2.905 7,990 +0.00(+0.17%)
Apr 04, 2017 2.950 3.000 2.900 2.900 19,512 -0.10(-3.33%)
Apr 03, 2017 3.050 3.250 2.850 3.000 60,577 +0.05(+1.69%)
Mar 31, 2017 2.900 3.046 2.850 2.950 7,092 +0.10(+3.51%)
Mar 30, 2017 2.950 2.950 2.850 2.850 7,045 -0.05(-1.72%)
Mar 29, 2017 3.099 3.099 2.800 2.900 36,183 -0.15(-4.92%)
Mar 28, 2017 3.100 3.300 3.000 3.050 6,743 +0.10(+3.39%)
Mar 27, 2017 3.100 3.250 2.905 2.950 28,968 -0.10(-3.28%)
Mar 24, 2017 3.150 3.150 2.900 3.050 40,834 +0.10(+3.39%)
Mar 22, 2017 2.950 5 +0.00(+0.00%)
Mar 21, 2017 3.000 3.150 2.900 2.950 33,920 -0.02(-0.70%)
Mar 17, 2017 2.971 2.971 2.971 0 +0.02(+0.71%)
Mar 16, 2017 2.900 2.980 2.900 2.950 1,928 +0.05(+1.72%)
Mar 15, 2017 2.901 2.910 2.900 2.900 1,764 +0.00(+0.00%)
Mar 14, 2017 3.100 3.100 2.900 2.900 15,710 -0.10(-3.33%)
Mar 13, 2017 2.950 3.000 2.900 3.000 12,283 +0.00(+0.00%)
Mar 10, 2017 3.100 3.212 3.000 3.000 16,210 +0.05(+1.69%)
Mar 09, 2017 3.005 3.200 2.950 2.950 3,119 -0.10(-3.28%)
Mar 08, 2017 3.250 3.250 3.000 3.050 27,762 -0.10(-3.17%)
Mar 07, 2017 3.100 3.200 3.050 3.150 5,656 -0.05(-1.56%)
Mar 06, 2017 2.968 3.200 2.968 3.200 1,800 +0.15(+4.92%)
Mar 03, 2017 3.250 3.300 2.950 3.050 31,693 -0.05(-1.61%)
Mar 02, 2017 2.883 3.150 2.883 3.100 4,160 +0.15(+5.08%)
Mar 01, 2017 2.955 3.001 2.950 2.950 6,347 -0.05(-1.67%)
Feb 28, 2017 2.900 3.250 2.900 3.000 41,822 +0.00(+0.14%)
Feb 27, 2017 2.900 2.996 2.850 2.996 1,632 +0.10(+3.30%)
Feb 24, 2017 3.050 3.148 2.900 2.900 26,673 -0.20(-6.45%)
Feb 22, 2017 3.100 37 -0.05(-1.59%)
Feb 21, 2017 2.883 3.216 2.883 3.150 16,788 +0.10(+3.28%)
Feb 16, 2017 3.050 3.050 3.050 0 -0.15(-4.69%)
Feb 15, 2017 3.405 3.525 3.200 3.200 55,215 -0.30(-8.57%)
Feb 14, 2017 3.500 3.700 3.500 3.500 4,431 +0.00(+0.00%)
Feb 13, 2017 3.600 3.700 3.400 3.500 54,431 -0.20(-5.41%)
Feb 10, 2017 3.900 3.900 3.700 3.700 278 -0.05(-1.33%)
Feb 07, 2017 3.750 3.750 3.750 0 +0.06(+1.52%)
Feb 01, 2017 3.694 3.694 3.694 0 +0.04(+1.21%)
Jan 31, 2017 3.700 3.718 3.650 3.650 2,344 -0.15(-3.95%)
Jan 30, 2017 4.081 4.081 3.800 3.800 200 +0.15(+4.11%)
Jan 27, 2017 3.650 3.800 3.600 3.650 4,230 -0.07(-1.88%)
Jan 26, 2017 3.736 3.736 3.600 3.720 19,100 +0.10(+2.79%)
Jan 24, 2017 3.619 3.619 3.619 0 -0.08(-2.19%)
Jan 17, 2017 3.700 55 -0.15(-3.90%)
Jan 13, 2017 3.850 3.850 3.850 0 +0.11(+3.00%)
Jan 11, 2017 3.738 6 -0.11(-2.87%)
Jan 09, 2017 3.849 4 +0.15(+4.01%)
Jan 05, 2017 3.700 3.700 3.700 0 +0.10(+2.78%)
Jan 04, 2017 3.650 3.788 3.600 3.600 2,831 -0.10(-2.70%)
Jan 03, 2017 3.799 3.799 3.700 3.700 5,703 -0.20(-5.13%)
Dec 29, 2016 3.900 3.900 3.900 0 +0.01(+0.20%)
Dec 28, 2016 3.700 3.900 3.700 3.892 4,800 +0.24(+6.64%)
Dec 27, 2016 3.981 3.981 3.650 3.650 551 -0.05(-1.35%)
Dec 23, 2016 3.700 3.700 3.700 0 -0.20(-5.13%)
Dec 21, 2016 3.900 3.900 3.900 0 +0.01(+0.21%)
Dec 20, 2016 3.700 3.892 3.700 3.892 1,782 +0.19(+5.19%)
Dec 19, 2016 3.800 3.800 3.650 3.700 2,286 -0.11(-2.95%)
Dec 16, 2016 3.850 3.850 3.812 3.812 450 +0.16(+4.45%)
Dec 15, 2016 3.755 3.755 3.650 3.650 3,285 -0.10(-2.67%)
Dec 14, 2016 3.900 3.982 3.750 3.750 887 -0.35(-8.54%)
Dec 13, 2016 3.900 4.100 3.751 4.100 2,252 +0.05(+1.23%)
Dec 12, 2016 3.850 3.950 3.850 4.050 3,263 +0.30(+8.00%)
Dec 09, 2016 3.950 3.950 3.700 3.750 3,649 +0.00(+0.00%)
Dec 08, 2016 3.950 4.150 3.750 3.750 12,093 -0.20(-5.06%)
Dec 07, 2016 3.950 4.018 3.950 3.950 1,014 -0.05(-1.25%)
Dec 06, 2016 4.200 4.200 4.000 4.000 1,989 -0.10(-2.44%)
Dec 05, 2016 4.050 4.200 4.050 4.100 3,691 +0.15(+3.80%)
Dec 02, 2016 3.850 4.000 3.675 3.950 38,451 +0.35(+9.72%)
Dec 01, 2016 3.600 3.600 3.500 3.600 369 +0.20(+5.88%)
Nov 30, 2016 3.250 3.400 3.250 3.400 2,400 -0.05(-1.45%)
Nov 29, 2016 3.350 3.450 3.350 3.450 1,075 -0.07(-1.97%)
Nov 28, 2016 3.650 3.700 3.350 3.519 6,633 -0.13(-3.58%)
Nov 25, 2016 3.600 3.800 3.600 3.650 18,845 +0.30(+8.96%)
Nov 23, 2016 3.350 3.350 3.350 0 +0.05(+1.52%)
Nov 22, 2016 3.500 3.500 3.150 3.300 14,955 -0.20(-5.71%)
Nov 21, 2016 3.150 3.601 3.150 3.500 9,448 +0.45(+14.75%)
Nov 18, 2016 3.200 3.250 3.050 3.050 6,736 -0.15(-4.69%)
Nov 17, 2016 3.150 3.200 3.150 3.200 2,404 +0.05(+1.59%)
Nov 16, 2016 3.162 3.200 3.150 3.150 1,550 +0.05(+1.51%)
Nov 15, 2016 3.200 3.300 3.103 3.103 4,450 -0.10(-3.03%)
Nov 14, 2016 3.200 3.283 3.200 3.200 14,268 -0.10(-2.94%)
Nov 11, 2016 3.300 3.350 3.200 3.297 4,669 -0.13(-3.74%)
Nov 09, 2016 3.425 38 +0.02(+0.74%)
Nov 03, 2016 3.400 33 +0.05(+1.49%)
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.