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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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, 2014 5.980 6.300 5.980 6.200 12,952 +0.22(+3.68%)
Oct 30, 2014 5.950 6.130 5.950 5.980 13,531 +0.08(+1.36%)
Oct 29, 2014 5.950 6.060 5.900 5.900 23,381 -0.14(-2.32%)
Oct 28, 2014 6.040 6.050 5.990 6.040 23,326 +0.00(+0.03%)
Oct 27, 2014 5.920 6.050 5.990 6.038 29,594 +0.05(+0.80%)
Oct 24, 2014 5.850 6.000 5.820 5.990 28,215 +0.05(+0.84%)
Oct 23, 2014 6.060 6.060 5.870 5.940 19,996 -0.06(-1.00%)
Oct 22, 2014 5.980 6.130 5.900 6.000 7,700 +0.05(+0.84%)
Oct 21, 2014 5.810 5.980 5.787 5.950 17,973 +0.15(+2.59%)
Oct 20, 2014 5.570 5.900 5.570 5.800 72,005 +0.20(+3.56%)
Oct 17, 2014 5.442 5.700 5.442 5.600 7,395 +0.14(+2.56%)
Oct 16, 2014 5.360 5.460 5.360 5.460 2,103 +0.09(+1.68%)
Oct 15, 2014 5.380 5.420 5.340 5.370 46,988 +0.00(+0.00%)
Oct 14, 2014 5.370 5.450 5.250 5.370 31,704 -0.07(-1.29%)
Oct 13, 2014 5.110 5.475 5.110 5.440 17,669 +0.34(+6.67%)
Oct 10, 2014 5.220 5.260 5.100 5.100 11,725 -0.05(-0.97%)
Oct 09, 2014 5.100 5.190 5.100 5.150 11,467 +0.10(+1.98%)
Oct 08, 2014 5.040 5.150 4.970 5.050 29,141 +0.10(+2.02%)
Oct 07, 2014 4.900 5.010 4.850 4.950 11,051 +0.02(+0.41%)
Oct 06, 2014 4.710 4.940 4.700 4.930 9,146 +0.29(+6.23%)
Oct 03, 2014 4.510 4.650 4.510 4.641 5,755 +0.05(+1.11%)
Oct 02, 2014 4.520 4.590 4.490 4.590 11,597 +0.01(+0.22%)
Oct 01, 2014 4.520 4.580 4.520 4.580 300 -0.01(-0.22%)
Sep 30, 2014 4.457 4.590 4.380 4.590 16,612 +0.20(+4.55%)
Sep 29, 2014 4.310 4.400 4.290 4.390 16,182 +0.07(+1.64%)
Sep 26, 2014 4.370 4.370 4.230 4.319 5,926 +0.14(+3.33%)
Sep 25, 2014 4.190 4.190 4.030 4.180 7,078 +0.00(+0.00%)
Sep 24, 2014 4.190 4.190 4.180 4.180 2,477 +0.03(+0.72%)
Sep 23, 2014 4.160 4.160 4.150 4.150 704 +0.00(+0.00%)
Sep 22, 2014 4.090 4.150 4.060 4.150 14,042 +0.06(+1.47%)
Sep 19, 2014 4.120 4.250 4.011 4.090 13,830 -0.01(-0.24%)
Sep 18, 2014 4.270 4.750 3.830 4.100 143,250 -0.03(-0.73%)
Sep 16, 2014 4.130 4.130 4.130 4.130 7,100 +0.00(+0.00%)
Sep 15, 2014 4.130 4.130 4.130 4.130 504 +0.06(+1.57%)
Sep 12, 2014 4.030 4.066 4.030 4.066 1,133 +0.09(+2.16%)
Sep 11, 2014 3.930 3.980 3.930 3.980 550 -0.13(-3.16%)
Sep 10, 2014 3.950 4.110 3.950 4.110 515 +0.02(+0.49%)
Sep 09, 2014 3.980 4.090 3.980 4.090 1,142 +0.04(+0.99%)
Sep 08, 2014 4.050 4.050 4.050 4.050 1,006 -0.00(-0.00%)
Sep 05, 2014 4.010 4.050 4.050 4.050 2,188 +0.00(+0.00%)
Sep 04, 2014 4.050 4.050 4.030 4.050 4,728 +0.00(+0.00%)
Sep 03, 2014 3.990 4.050 4.050 4.050 4,100 +0.00(+0.00%)
Sep 02, 2014 4.000 4.050 3.980 4.050 1,400 +0.07(+1.71%)
Aug 29, 2014 3.950 3.982 3.982 3.982 1,100 -0.01(-0.20%)
Aug 28, 2014 3.980 3.990 3.950 3.990 4,000 +0.01(+0.25%)
Aug 27, 2014 3.930 3.990 3.930 3.980 4,200 +0.09(+2.31%)
Aug 26, 2014 3.890 3.920 3.880 3.890 3,300 +0.02(+0.52%)
Aug 25, 2014 3.870 3.870 3.870 3.870 1,010 -0.01(-0.32%)
Aug 22, 2014 3.922 3.922 3.882 3.882 860 +0.00(+0.06%)
Aug 21, 2014 3.900 3.989 3.800 3.880 5,625 -0.01(-0.23%)
Aug 20, 2014 3.580 4.000 3.580 3.889 6,976 -0.08(-2.04%)
Aug 19, 2014 4.000 4.000 3.970 3.970 510 -0.01(-0.25%)
Aug 18, 2014 4.004 4.004 3.980 3.980 1,281 +0.01(+0.25%)
Aug 15, 2014 3.980 3.980 3.960 3.970 775 -0.03(-0.76%)
Aug 14, 2014 4.000 4.000 4.000 4.000 200 -0.05(-1.23%)
Aug 13, 2014 4.070 4.080 4.050 4.050 1,465 +0.04(+0.97%)
Aug 12, 2014 4.011 4.011 4.011 4.011 1,048 -0.08(-1.93%)
Aug 08, 2014 4.020 4.090 4.090 4.090 300 +0.05(+1.24%)
Aug 07, 2014 3.989 4.040 3.860 4.040 11,906 +0.04(+1.00%)
Aug 06, 2014 3.690 4.020 3.690 4.000 7,379 +0.20(+5.27%)
Aug 05, 2014 3.650 3.800 3.610 3.800 9,165 +0.15(+4.11%)
Aug 04, 2014 3.580 3.650 3.580 3.650 2,528 -0.02(-0.54%)
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.