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

Universal Security Instruments (NY: UUU )

1.440 -0.030 (-2.03%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2010 7.092 7.092 7.092 7.092 300 +0.09(+1.31%)
Nov 29, 2010 7.230 7.230 6.800 7.000 1,610 +0.01(+0.14%)
Nov 26, 2010 6.810 6.990 6.810 6.990 570 +0.03(+0.43%)
Nov 24, 2010 6.700 6.960 6.960 6.960 25,096 +0.31(+4.66%)
Nov 23, 2010 6.700 6.700 6.650 6.650 900 -0.16(-2.35%)
Nov 22, 2010 6.570 6.810 6.500 6.810 6,530 +0.34(+5.26%)
Nov 19, 2010 6.400 6.620 6.400 6.470 5,650 +0.07(+1.09%)
Nov 18, 2010 6.630 6.630 6.400 6.400 1,700 -0.21(-3.18%)
Nov 17, 2010 6.660 6.660 6.610 6.610 10,872 -0.05(-0.75%)
Nov 16, 2010 6.600 6.660 6.600 6.660 8,016 +0.00(+0.00%)
Nov 15, 2010 6.660 6.660 6.660 6.660 300 +0.06(+0.91%)
Nov 12, 2010 6.450 6.690 6.450 6.600 8,039 +0.00(+0.00%)
Nov 11, 2010 6.100 6.780 6.100 6.600 26,085 +0.34(+5.43%)
Nov 10, 2010 6.280 6.510 6.100 6.260 10,865 -0.50(-7.39%)
Nov 09, 2010 6.900 7.000 6.380 6.760 9,700 -0.14(-2.03%)
Nov 08, 2010 7.230 7.240 6.900 6.900 11,245 -0.10(-1.43%)
Nov 05, 2010 6.620 7.100 6.200 7.000 9,950 +0.18(+2.71%)
Nov 03, 2010 6.860 6.815 6.815 6.815 1,300 -0.06(-0.94%)
Nov 02, 2010 6.520 7.020 6.520 6.880 11,157 +0.48(+7.50%)
Nov 01, 2010 6.350 6.410 6.350 6.400 2,666 -0.30(-4.48%)
Oct 28, 2010 6.660 6.700 6.700 6.700 2,800 +0.10(+1.51%)
Oct 27, 2010 6.700 6.700 6.420 6.600 2,250 +0.02(+0.31%)
Oct 25, 2010 6.580 6.580 6.476 6.580 3,246 +0.00(+0.00%)
Oct 22, 2010 6.500 6.600 6.500 6.580 2,519 +0.06(+0.92%)
Oct 21, 2010 6.540 6.550 6.520 6.520 700 -0.01(-0.15%)
Oct 20, 2010 6.400 6.720 5.990 6.530 10,559 +0.13(+2.03%)
Oct 19, 2010 6.000 6.400 6.000 6.400 4,200 +0.04(+0.63%)
Oct 18, 2010 6.360 6.360 6.360 6.360 168 +0.14(+2.22%)
Oct 15, 2010 6.360 6.360 6.222 6.222 592 -0.17(-2.63%)
Oct 14, 2010 6.150 6.390 6.150 6.390 4,025 +0.14(+2.24%)
Oct 13, 2010 6.180 6.300 6.120 6.250 6,841 +0.13(+2.12%)
Oct 12, 2010 6.020 6.180 6.020 6.120 4,800 +0.02(+0.31%)
Oct 11, 2010 6.070 6.101 6.020 6.101 4,000 -0.04(-0.64%)
Oct 08, 2010 6.140 6.200 6.050 6.140 1,819 -0.01(-0.16%)
Oct 07, 2010 6.100 6.150 5.910 6.150 4,700 -0.00(-0.00%)
Oct 06, 2010 6.250 6.250 6.030 6.150 13,045 -0.05(-0.81%)
Oct 05, 2010 6.200 6.200 6.200 6.200 837 +0.07(+1.14%)
Sep 30, 2010 6.000 6.130 6.130 6.130 5,100 +0.13(+2.17%)
Sep 29, 2010 6.010 6.010 6.000 6.000 400 -0.13(-2.12%)
Sep 28, 2010 6.110 6.250 6.110 6.130 1,150 +0.21(+3.55%)
Sep 27, 2010 6.000 6.010 5.900 5.920 3,150 -0.14(-2.31%)
Sep 24, 2010 6.030 6.250 6.030 6.060 7,434 +0.06(+1.00%)
Sep 23, 2010 6.010 6.010 6.000 6.000 483 -0.18(-2.91%)
Sep 22, 2010 6.180 6.180 6.180 6.180 400 -0.01(-0.16%)
Sep 21, 2010 6.220 6.220 6.180 6.190 2,400 +0.19(+3.17%)
Sep 20, 2010 6.000 6.000 6.000 6.000 500 +0.03(+0.50%)
Sep 17, 2010 5.970 5.970 5.950 5.970 348 +0.05(+0.84%)
Sep 15, 2010 5.950 5.960 5.900 5.920 4,556 -0.13(-2.15%)
Sep 14, 2010 6.130 6.140 6.050 6.050 966 -0.10(-1.62%)
Sep 13, 2010 5.990 6.290 5.990 6.150 4,400 +0.20(+3.36%)
Sep 10, 2010 5.910 5.960 5.910 5.950 610 -0.02(-0.34%)
Sep 08, 2010 5.970 5.970 5.970 5.970 600 +0.07(+1.19%)
Sep 07, 2010 5.900 5.935 5.900 5.900 1,100 -0.19(-3.12%)
Sep 03, 2010 5.910 6.090 5.910 6.090 200 +0.19(+3.22%)
Sep 02, 2010 5.900 5.900 5.900 5.900 444 -0.17(-2.80%)
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.