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 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 28, 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 (%)
Dec 31, 2014 6.050 6.002 6.002 6.002 9,200 +0.06(+1.05%)
Dec 30, 2014 5.670 6.020 5.670 5.940 4,205 -0.01(-0.17%)
Dec 29, 2014 6.040 6.100 5.950 5.950 10,290 -0.10(-1.65%)
Dec 26, 2014 6.130 6.130 6.010 6.050 8,104 +0.03(+0.50%)
Dec 24, 2014 6.230 6.020 6.020 6.020 2,500 +0.03(+0.50%)
Dec 23, 2014 5.850 6.000 5.590 5.990 5,391 +0.14(+2.39%)
Dec 22, 2014 6.030 6.030 5.760 5.850 21,796 -0.16(-2.66%)
Dec 19, 2014 5.920 6.130 5.920 6.010 7,282 -0.13(-2.12%)
Dec 18, 2014 5.900 6.140 5.900 6.140 6,312 +0.24(+4.07%)
Dec 17, 2014 5.870 5.970 5.830 5.900 2,010 +0.19(+3.33%)
Dec 16, 2014 5.970 5.980 5.710 5.710 2,631 -0.25(-4.19%)
Dec 15, 2014 5.890 5.970 5.890 5.960 8,350 -0.02(-0.33%)
Dec 12, 2014 5.900 6.000 5.900 5.980 21,850 +0.07(+1.18%)
Dec 11, 2014 5.262 5.920 5.262 5.910 19,945 +0.34(+6.10%)
Dec 10, 2014 5.700 5.910 5.560 5.570 21,926 -0.12(-2.11%)
Dec 09, 2014 5.850 5.990 5.483 5.690 23,948 -0.11(-1.90%)
Dec 08, 2014 5.870 5.880 5.750 5.800 10,851 -0.12(-2.03%)
Dec 05, 2014 5.830 6.000 5.830 5.920 13,086 +0.02(+0.34%)
Dec 04, 2014 5.772 5.900 5.760 5.900 2,200 +0.10(+1.72%)
Dec 03, 2014 5.760 5.940 5.760 5.800 2,403 +0.12(+2.11%)
Dec 02, 2014 5.970 6.080 5.530 5.680 18,445 -0.28(-4.70%)
Dec 01, 2014 6.120 6.140 5.960 5.960 23,780 -0.27(-4.33%)
Nov 28, 2014 6.110 6.230 6.010 6.230 20,218 +0.11(+1.80%)
Nov 26, 2014 6.090 6.120 6.120 6.120 15,200 -0.01(-0.16%)
Nov 25, 2014 6.000 6.130 6.000 6.130 10,500 +0.08(+1.32%)
Nov 24, 2014 5.990 6.140 5.980 6.050 7,900 +0.00(+0.00%)
Nov 21, 2014 6.113 6.140 5.850 6.050 7,521 +0.05(+0.83%)
Nov 20, 2014 6.130 6.130 5.850 6.000 41,526 -0.18(-2.91%)
Nov 19, 2014 6.085 6.450 5.850 6.180 118,793 +0.11(+1.81%)
Nov 18, 2014 6.180 6.180 6.000 6.070 6,150 +0.06(+1.00%)
Nov 17, 2014 6.000 6.200 5.840 6.010 87,242 -0.13(-2.12%)
Nov 14, 2014 6.230 6.230 6.030 6.140 12,393 -0.04(-0.65%)
Nov 13, 2014 6.200 6.240 5.910 6.180 10,885 -0.06(-0.96%)
Nov 12, 2014 6.350 6.350 6.190 6.240 5,747 -0.11(-1.73%)
Nov 11, 2014 6.220 6.350 6.210 6.350 482 +0.10(+1.60%)
Nov 10, 2014 5.910 6.250 5.910 6.250 11,797 -0.03(-0.48%)
Nov 07, 2014 6.320 6.350 6.030 6.280 3,236 +0.08(+1.29%)
Nov 06, 2014 6.297 6.350 6.200 6.200 7,320 -0.08(-1.20%)
Nov 05, 2014 6.174 6.300 6.160 6.275 2,170 +0.02(+0.24%)
Nov 04, 2014 6.390 6.390 6.190 6.260 4,998 -0.13(-2.03%)
Nov 03, 2014 6.317 6.390 6.239 6.390 4,921 +0.19(+3.06%)
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%)
Aug 01, 2014 3.660 3.670 3.650 3.670 1,418 +0.01(+0.27%)
Jul 31, 2014 3.670 3.760 3.660 3.660 14,827 -0.19(-4.94%)
Jul 30, 2014 3.660 3.850 3.660 3.850 2,141 +0.10(+2.67%)
Jul 29, 2014 3.730 3.849 3.730 3.750 1,200 -0.08(-2.09%)
Jul 28, 2014 3.720 3.830 3.710 3.830 2,236 +0.03(+0.79%)
Jul 25, 2014 3.720 3.849 3.720 3.800 5,287 +0.05(+1.33%)
Jul 24, 2014 3.750 3.800 3.750 3.750 2,169 -0.09(-2.34%)
Jul 23, 2014 3.720 3.840 3.720 3.840 700 +0.14(+3.78%)
Jul 22, 2014 3.800 3.802 3.700 3.700 4,270 -0.08(-2.12%)
Jul 21, 2014 3.940 3.940 3.780 3.780 4,590 -0.12(-3.08%)
Jul 18, 2014 3.910 4.120 3.900 3.900 12,509 -0.09(-2.26%)
Jul 17, 2014 3.950 4.080 3.950 3.990 3,682 -0.08(-1.97%)
Jul 16, 2014 4.080 4.370 4.010 4.070 47,691 +0.01(+0.25%)
Jul 15, 2014 4.200 4.380 4.060 4.060 64,685 -0.34(-7.73%)
Jul 14, 2014 4.420 4.420 4.250 4.400 3,016 +0.17(+4.02%)
Jul 11, 2014 4.330 4.430 4.230 4.230 3,286 -0.09(-2.07%)
Jul 10, 2014 4.345 4.345 4.319 4.319 400 -0.20(-4.44%)
Jul 09, 2014 4.349 4.520 4.340 4.520 3,106 +0.17(+3.91%)
Jul 08, 2014 4.390 4.390 4.300 4.350 1,402 -0.04(-0.91%)
Jul 07, 2014 4.299 4.390 4.299 4.390 4,474 +0.03(+0.69%)
Jul 03, 2014 4.380 4.360 4.360 4.360 1,600 +0.07(+1.63%)
Jul 02, 2014 4.480 4.480 4.290 4.290 801 -0.04(-0.92%)
Jul 01, 2014 4.300 4.400 4.285 4.330 5,500 -0.22(-4.84%)
Jun 30, 2014 4.530 4.550 4.530 4.550 3,250 +0.00(+0.00%)
Jun 25, 2014 4.530 4.550 4.550 4.550 6,800 -0.07(-1.52%)
Jun 23, 2014 4.390 4.620 4.620 4.620 600 +0.04(+0.98%)
Jun 20, 2014 4.231 4.600 4.231 4.575 2,126 +0.04(+0.77%)
Jun 19, 2014 4.540 4.550 4.540 4.540 600 +0.00(+0.00%)
Jun 17, 2014 4.410 4.540 4.540 4.540 3,200 +0.14(+3.18%)
Jun 16, 2014 4.410 4.410 4.400 4.400 741 -0.01(-0.23%)
Jun 13, 2014 4.410 4.410 4.410 4.410 204 -0.05(-1.12%)
Jun 12, 2014 4.460 4.470 4.440 4.460 10,812 +0.03(+0.68%)
Jun 11, 2014 4.410 4.430 4.410 4.430 600 +0.08(+1.84%)
Jun 10, 2014 4.110 4.350 4.110 4.350 4,114 +0.06(+1.40%)
Jun 06, 2014 4.290 4.332 4.290 4.290 431 -0.04(-0.97%)
Jun 04, 2014 4.332 4.332 4.332 4.332 0 +0.02(+0.51%)
Jun 03, 2014 4.280 4.460 4.280 4.310 1,748 +0.03(+0.70%)
Jun 02, 2014 4.300 4.300 4.280 4.280 300 -0.03(-0.70%)
May 30, 2014 4.311 4.330 4.310 4.310 1,400 -0.14(-3.15%)
May 29, 2014 4.390 4.450 4.390 4.450 4,399 +0.24(+5.70%)
May 28, 2014 4.230 4.230 4.210 4.210 1,800 -0.06(-1.41%)
May 27, 2014 4.300 4.430 4.270 4.270 3,280 -0.14(-3.20%)
May 23, 2014 4.540 4.411 4.411 4.411 1,900 +0.21(+5.02%)
May 22, 2014 4.240 4.240 4.200 4.200 1,250 -0.13(-3.00%)
May 21, 2014 4.290 4.510 4.200 4.330 3,250 -0.25(-5.56%)
May 19, 2014 4.585 4.585 4.585 4.585 0 +0.08(+1.89%)
May 16, 2014 4.650 4.650 4.260 4.500 2,924 -0.10(-2.18%)
May 14, 2014 4.570 4.601 4.601 4.601 9,000 +0.15(+3.38%)
May 13, 2014 4.360 4.650 4.320 4.450 10,090 +0.10(+2.30%)
May 12, 2014 4.370 4.370 4.350 4.350 2,100 +0.19(+4.57%)
May 09, 2014 4.360 4.400 4.160 4.160 4,400 +0.05(+1.22%)
May 08, 2014 4.150 4.200 4.110 4.110 8,720 -0.04(-0.96%)
May 07, 2014 4.200 4.200 4.150 4.150 663 -0.05(-1.19%)
May 06, 2014 4.230 4.230 4.200 4.200 1,270 -0.00(-0.00%)
May 02, 2014 4.200 4.200 4.200 4.200 0 -0.19(-4.32%)
May 01, 2014 4.201 4.390 4.200 4.390 2,071 +0.18(+4.17%)
Apr 30, 2014 4.200 4.220 4.200 4.214 1,738 +0.01(+0.21%)
Apr 28, 2014 4.210 4.205 4.205 4.205 800 -0.18(-4.21%)
Apr 25, 2014 4.280 4.390 4.270 4.390 7,155 +0.12(+2.81%)
Apr 23, 2014 4.270 4.270 4.270 4.270 0 -0.03(-0.70%)
Apr 21, 2014 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 17, 2014 4.330 4.300 4.300 4.300 1,300 -0.02(-0.46%)
Apr 16, 2014 4.358 4.358 4.320 4.320 900 +0.00(+0.00%)
Apr 14, 2014 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
Apr 11, 2014 4.340 4.340 4.320 4.320 888 -0.08(-1.82%)
Apr 10, 2014 4.340 4.440 4.340 4.400 7,035 -0.24(-5.17%)
Apr 09, 2014 4.390 4.640 4.270 4.640 5,704 +0.11(+2.43%)
Apr 08, 2014 4.540 4.550 4.530 4.530 802 -0.02(-0.44%)
Apr 07, 2014 4.390 4.600 4.390 4.550 6,811 +0.02(+0.44%)
Apr 04, 2014 4.540 4.590 4.500 4.530 11,873 -0.06(-1.31%)
Apr 03, 2014 4.590 4.590 4.590 4.590 21 +0.00(+0.00%)
Apr 02, 2014 4.650 4.650 4.577 4.590 3,100 +0.09(+2.00%)
Apr 01, 2014 4.560 4.610 4.500 4.500 1,132 +0.03(+0.67%)
Mar 31, 2014 4.470 4.470 4.470 4.470 55 +0.00(+0.00%)
Mar 27, 2014 4.450 4.470 4.470 4.470 900 -0.02(-0.45%)
Mar 26, 2014 4.560 4.700 4.470 4.490 918 -0.06(-1.38%)
Mar 25, 2014 4.620 4.620 4.390 4.553 2,975 +0.04(+0.95%)
Mar 24, 2014 4.560 4.700 4.510 4.510 1,839 -0.11(-2.38%)
Mar 21, 2014 4.670 4.670 4.500 4.620 21,844 +0.18(+4.05%)
Mar 20, 2014 4.220 4.580 4.220 4.440 12,809 +0.21(+4.96%)
Mar 19, 2014 4.500 4.570 4.220 4.230 15,176 -0.19(-4.30%)
Mar 18, 2014 4.520 4.550 4.420 4.420 6,631 -0.08(-1.78%)
Mar 17, 2014 4.389 4.700 4.330 4.500 7,321 +0.05(+1.12%)
Mar 14, 2014 4.500 4.581 4.360 4.450 7,874 -0.03(-0.67%)
Mar 13, 2014 4.310 4.480 4.300 4.480 8,954 +0.08(+1.82%)
Mar 12, 2014 4.420 4.520 4.330 4.400 7,115 -0.06(-1.35%)
Mar 11, 2014 4.470 4.470 4.460 4.460 703 +0.00(+0.00%)
Mar 10, 2014 4.690 4.690 4.310 4.460 7,314 -0.17(-3.67%)
Mar 07, 2014 4.500 4.780 4.500 4.630 9,636 +0.08(+1.76%)
Mar 06, 2014 4.500 4.550 4.410 4.550 2,130 -0.03(-0.66%)
Mar 05, 2014 4.580 4.590 4.580 4.580 20,205 +0.03(+0.60%)
Mar 04, 2014 4.511 4.553 4.390 4.553 7,851 +0.04(+0.95%)
Mar 03, 2014 4.460 4.590 4.460 4.510 6,684 +0.04(+0.99%)
Feb 28, 2014 4.310 4.466 4.300 4.466 625 +0.01(+0.13%)
Feb 26, 2014 4.500 4.460 4.460 4.460 400 -0.02(-0.45%)
Feb 25, 2014 4.500 4.500 4.480 4.480 7,450 -0.02(-0.44%)
Feb 24, 2014 4.500 4.500 4.480 4.500 2,900 +0.02(+0.45%)
Feb 21, 2014 4.400 4.480 4.400 4.480 500 -0.01(-0.22%)
Feb 20, 2014 4.480 4.500 4.400 4.490 3,685 +0.19(+4.47%)
Feb 19, 2014 4.298 4.298 4.298 4.298 125 -0.02(-0.51%)
Feb 18, 2014 4.420 4.480 4.220 4.320 8,156 -0.03(-0.69%)
Feb 14, 2014 4.280 4.350 4.350 4.350 20,500 +0.05(+1.16%)
Feb 13, 2014 4.500 4.520 4.300 4.300 16,415 -0.34(-7.33%)
Feb 12, 2014 4.600 4.690 4.440 4.640 7,151 +0.03(+0.65%)
Feb 11, 2014 4.650 4.660 4.610 4.610 2,102 +0.01(+0.22%)
Feb 10, 2014 4.610 4.720 4.460 4.600 14,300 +0.03(+0.62%)
Feb 07, 2014 4.559 4.600 4.486 4.572 2,438 +0.03(+0.69%)
Feb 06, 2014 4.530 4.620 4.440 4.540 10,819 -0.08(-1.73%)
Feb 03, 2014 4.610 4.620 4.620 4.620 5,500 +0.02(+0.44%)
Jan 31, 2014 4.600 4.600 4.600 4.600 51 +0.00(+0.00%)
Jan 30, 2014 4.790 4.800 4.560 4.600 1,920 -0.07(-1.54%)
Jan 29, 2014 4.672 4.672 4.672 4.672 500 +0.00(+0.04%)
Jan 27, 2014 4.670 4.670 4.670 4.670 0 -0.21(-4.30%)
Jan 24, 2014 4.940 4.970 4.863 4.880 2,520 +0.12(+2.52%)
Jan 23, 2014 4.720 4.970 4.510 4.760 14,157 +0.26(+5.87%)
Jan 22, 2014 4.741 4.980 4.440 4.496 10,000 -0.25(-5.35%)
Jan 21, 2014 4.780 4.979 4.748 4.750 16,460 +0.05(+1.06%)
Jan 17, 2014 4.770 4.700 4.700 4.700 3,200 -0.03(-0.68%)
Jan 16, 2014 4.790 4.790 4.648 4.732 4,705 -0.09(-1.83%)
Jan 15, 2014 4.568 4.990 4.568 4.820 11,433 +0.22(+4.78%)
Jan 14, 2014 4.600 4.600 4.600 4.600 1,057 +0.00(+0.02%)
Jan 13, 2014 4.600 4.600 4.599 4.599 2,700 +0.02(+0.44%)
Jan 10, 2014 4.430 4.600 4.426 4.579 15,589 +0.14(+3.18%)
Jan 09, 2014 4.420 4.439 4.420 4.438 1,000 -0.01(-0.27%)
Jan 08, 2014 4.450 4.460 4.450 4.450 1,845 -0.01(-0.22%)
Jan 07, 2014 4.460 4.460 4.440 4.460 3,114 +0.06(+1.36%)
Jan 06, 2014 4.400 4.400 4.400 4.400 300 -0.05(-1.12%)
Jan 03, 2014 4.220 4.450 4.220 4.450 314 +0.12(+2.77%)
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.