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, 2018 1.450 1.460 1.250 1.260 535,100 -0.05(-3.63%)
Nov 29, 2018 1.260 1.340 1.236 1.307 78,719 +0.10(+8.05%)
Nov 28, 2018 1.260 1.280 1.200 1.210 38,563 -0.07(-5.47%)
Nov 27, 2018 1.200 1.280 1.190 1.280 37,327 +0.08(+6.67%)
Nov 26, 2018 1.150 1.330 1.140 1.200 213,311 +0.02(+1.69%)
Nov 23, 2018 1.210 1.210 1.180 1.180 20,700 -0.03(-2.48%)
Nov 21, 2018 1.210 1.210 1.210 0 +0.05(+4.31%)
Nov 20, 2018 1.190 1.490 1.160 1.160 982,877 +0.00(+0.00%)
Nov 19, 2018 1.220 1.250 1.160 1.160 78,464 -0.10(-7.94%)
Nov 16, 2018 1.200 1.260 1.170 1.260 33,700 +0.06(+5.00%)
Nov 15, 2018 1.200 1.220 1.200 1.200 17,796 -0.02(-1.64%)
Nov 14, 2018 1.220 1.230 1.190 1.220 25,488 +0.00(+0.00%)
Nov 13, 2018 1.210 1.270 1.190 1.220 60,787 -0.02(-1.61%)
Nov 12, 2018 1.230 1.240 1.220 1.240 19,719 +0.01(+0.81%)
Nov 09, 2018 1.250 1.250 1.230 1.230 19,900 -0.02(-1.60%)
Nov 08, 2018 1.220 1.300 1.210 1.250 72,127 +0.04(+3.31%)
Nov 07, 2018 1.270 1.280 1.210 1.210 69,296 -0.08(-6.20%)
Nov 06, 2018 1.250 1.440 1.250 1.290 575,648 +0.04(+3.20%)
Nov 05, 2018 1.160 1.290 1.146 1.250 127,898 +0.05(+4.17%)
Nov 02, 2018 1.210 1.210 1.140 1.200 35,600 -0.01(-0.83%)
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.