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 +0.050 (+3.32%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2004 10.95 10.99 10.90 10.96 3,200 -0.07(-0.61%)
Nov 29, 2004 10.91 11.03 10.57 11.03 9,066 +0.04(+0.34%)
Nov 26, 2004 10.99 10.99 10.99 10.99 800 +0.00(+0.00%)
Nov 24, 2004 10.76 11.06 10.76 10.99 6,666 +0.12(+1.10%)
Nov 23, 2004 10.76 11.06 10.76 10.87 19,866 +0.11(+0.98%)
Nov 22, 2004 10.16 10.87 10.16 10.76 17,066 +0.49(+4.74%)
Nov 19, 2004 10.10 10.28 10.10 10.28 2,533 +0.18(+1.78%)
Nov 18, 2004 10.35 10.35 10.10 10.10 4,666 -0.33(-3.17%)
Nov 17, 2004 10.50 10.50 9.758 10.43 15,600 -0.07(-0.71%)
Nov 16, 2004 9.675 10.50 9.637 10.50 66,400 +0.92(+9.63%)
Nov 15, 2004 9.000 9.735 9.000 9.578 46,000 +1.25(+14.94%)
Nov 12, 2004 8.393 8.393 8.332 8.332 666 +0.01(+0.09%)
Nov 11, 2004 8.325 8.325 8.325 8.325 2,666 +0.00(+0.00%)
Nov 10, 2004 8.340 8.340 8.325 8.325 2,533 -0.08(-0.89%)
Nov 09, 2004 8.415 8.415 8.332 8.400 2,533 -0.01(-0.18%)
Nov 08, 2004 8.438 8.438 8.415 8.415 400 -0.10(-1.15%)
Nov 05, 2004 8.325 8.512 8.325 8.512 3,466 +0.22(+2.71%)
Nov 04, 2004 8.287 8.287 8.287 8.287 0 +0.00(+0.00%)
Nov 03, 2004 8.287 8.287 8.287 8.287 800 +0.15(+1.84%)
Nov 02, 2004 8.400 8.400 8.137 8.137 5,866 -0.30(-3.56%)
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.