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

Universal Security Instruments (NY: UUU )

1.470 -0.020 (-1.34%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 20, 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, 2008 2.970 3.150 2.970 3.150 200 +0.20(+6.78%)
Oct 30, 2008 2.950 3.150 2.950 2.950 2,200 +0.07(+2.43%)
Oct 29, 2008 3.190 3.190 2.700 2.880 10,584 +0.08(+2.86%)
Oct 28, 2008 2.900 3.250 2.500 2.800 12,500 -0.30(-9.68%)
Oct 27, 2008 3.300 3.300 3.000 3.100 1,100 +0.10(+3.33%)
Oct 24, 2008 3.000 3.150 3.000 3.000 1,965 -0.14(-4.46%)
Oct 23, 2008 3.390 3.390 2.950 3.140 1,640 +0.02(+0.64%)
Oct 22, 2008 3.250 3.250 3.090 3.120 2,900 -0.33(-9.57%)
Oct 21, 2008 3.700 3.700 3.350 3.450 2,066 -0.39(-10.16%)
Oct 20, 2008 3.750 3.940 3.550 3.840 2,200 +0.24(+6.67%)
Oct 17, 2008 3.220 3.600 3.010 3.600 0 +0.63(+21.21%)
Oct 16, 2008 2.850 3.060 2.800 2.970 16,000 -0.04(-1.33%)
Oct 15, 2008 3.000 3.200 3.000 3.010 300 -0.24(-7.38%)
Oct 14, 2008 3.400 3.750 3.250 3.250 6,745 +0.15(+4.84%)
Oct 13, 2008 2.900 3.750 2.750 3.100 20,700 +0.20(+6.90%)
Oct 10, 2008 3.850 3.940 1.450 2.900 29,854 -1.03(-26.21%)
Oct 09, 2008 3.960 4.150 3.800 3.930 7,600 -0.07(-1.75%)
Oct 08, 2008 4.300 4.710 3.550 4.000 15,033 -0.50(-11.11%)
Oct 07, 2008 4.930 5.030 4.500 4.500 6,069 -0.32(-6.64%)
Oct 06, 2008 4.900 4.900 4.500 4.820 4,900 -0.17(-3.41%)
Oct 03, 2008 4.800 5.050 4.800 4.990 0 +0.29(+6.17%)
Oct 02, 2008 5.240 5.240 4.400 4.700 7,600 -0.40(-7.84%)
Oct 01, 2008 5.050 5.650 5.050 5.100 4,300 +0.10(+2.00%)
Sep 30, 2008 5.010 5.150 4.900 5.000 2,205 -0.01(-0.20%)
Sep 29, 2008 5.450 5.450 4.600 5.010 8,059 -0.84(-14.36%)
Sep 26, 2008 6.010 6.010 5.600 5.850 0 -0.15(-2.50%)
Sep 25, 2008 5.610 6.000 5.610 6.000 2,514 +0.01(+0.17%)
Sep 24, 2008 6.150 6.150 5.990 5.990 300 +0.09(+1.53%)
Sep 23, 2008 5.900 6.050 5.900 5.900 300 +0.13(+2.25%)
Sep 22, 2008 6.000 6.000 5.770 5.770 1,493 -0.22(-3.67%)
Sep 19, 2008 6.200 6.200 5.960 5.990 0 -0.01(-0.17%)
Sep 18, 2008 5.730 6.250 5.730 6.000 1,200 +0.15(+2.56%)
Sep 17, 2008 6.150 6.150 5.850 5.850 2,100 -0.25(-4.10%)
Sep 16, 2008 6.380 6.380 6.000 6.100 800 -0.06(-0.97%)
Sep 15, 2008 6.050 6.210 6.000 6.160 1,876 -0.13(-2.07%)
Sep 12, 2008 6.350 6.350 6.290 6.290 200 +0.14(+2.28%)
Sep 11, 2008 6.400 6.400 6.150 6.150 800 -0.11(-1.76%)
Sep 10, 2008 6.410 6.410 6.260 6.260 500 -0.09(-1.42%)
Sep 09, 2008 6.010 6.350 6.010 6.350 2,800 +0.34(+5.66%)
Sep 08, 2008 6.450 6.450 6.010 6.010 1,874 -0.29(-4.60%)
Sep 05, 2008 6.250 6.350 6.100 6.300 0 +0.20(+3.28%)
Sep 04, 2008 6.180 6.440 6.100 6.100 1,800 -0.12(-1.93%)
Sep 03, 2008 6.305 6.305 6.180 6.220 4,905 -0.21(-3.34%)
Sep 02, 2008 6.500 6.500 6.260 6.435 4,695 -0.05(-0.69%)
Aug 29, 2008 6.480 6.480 6.480 6.480 0 -0.02(-0.31%)
Aug 28, 2008 6.500 6.500 6.380 6.500 5,544 +0.00(+0.00%)
Aug 27, 2008 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Aug 26, 2008 6.350 6.500 6.350 6.500 700 +0.18(+2.90%)
Aug 25, 2008 6.540 6.540 6.300 6.317 1,575 -0.13(-2.06%)
Aug 22, 2008 6.500 6.500 6.200 6.450 0 -0.03(-0.46%)
Aug 21, 2008 6.500 6.500 6.480 6.480 597 +0.03(+0.47%)
Aug 20, 2008 6.450 6.500 6.230 6.450 1,633 +0.15(+2.38%)
Aug 19, 2008 6.580 6.580 6.200 6.300 2,612 +0.05(+0.80%)
Aug 18, 2008 6.470 6.500 6.250 6.250 2,300 +0.03(+0.48%)
Aug 15, 2008 6.300 6.580 6.110 6.220 0 -0.28(-4.31%)
Aug 14, 2008 6.290 6.650 5.900 6.500 5,877 +0.05(+0.78%)
Aug 13, 2008 5.800 6.500 5.600 6.450 23,460 +0.85(+15.18%)
Aug 12, 2008 5.450 5.800 5.450 5.600 500 +0.00(+0.00%)
Aug 11, 2008 5.950 5.950 5.600 5.600 1,300 -0.23(-3.95%)
Aug 08, 2008 5.400 5.990 5.300 5.830 3,484 +0.23(+4.11%)
Aug 07, 2008 5.600 5.600 5.600 5.600 900 -0.15(-2.61%)
Aug 06, 2008 5.500 5.750 5.400 5.750 2,600 +0.55(+10.58%)
Aug 05, 2008 5.260 5.500 5.200 5.200 4,487 -0.10(-1.89%)
Aug 04, 2008 5.230 5.500 4.730 5.300 18,069 -0.04(-0.75%)
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.