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 (%)
Dec 31, 2004 11.19 11.19 11.19 11.19 266 +0.04(+0.40%)
Dec 30, 2004 11.24 11.25 11.14 11.14 3,733 -0.08(-0.73%)
Dec 29, 2004 11.30 11.42 11.14 11.23 6,533 -0.08(-0.73%)
Dec 28, 2004 11.04 11.43 11.04 11.31 16,000 +0.32(+2.94%)
Dec 27, 2004 10.91 10.99 10.91 10.99 1,066 +0.06(+0.55%)
Dec 23, 2004 10.95 10.95 10.91 10.93 1,066 -0.06(-0.55%)
Dec 22, 2004 11.05 11.05 10.99 10.99 2,266 -0.04(-0.34%)
Dec 21, 2004 11.04 11.04 10.99 11.03 2,000 +0.02(+0.14%)
Dec 20, 2004 10.90 11.01 10.86 11.01 9,866 +0.08(+0.75%)
Dec 17, 2004 10.92 10.93 10.90 10.93 1,600 +0.05(+0.48%)
Dec 16, 2004 10.88 10.95 10.82 10.88 6,666 +0.04(+0.35%)
Dec 15, 2004 11.03 11.03 10.82 10.84 14,800 -0.17(-1.57%)
Dec 14, 2004 10.99 11.01 10.98 11.01 5,466 -0.02(-0.14%)
Dec 13, 2004 11.03 11.03 11.03 11.03 1,333 +0.01(+0.07%)
Dec 10, 2004 10.98 11.02 10.98 11.02 4,400 +0.03(+0.27%)
Dec 09, 2004 10.96 10.99 10.96 10.99 5,466 +0.02(+0.14%)
Dec 08, 2004 10.95 11.04 10.95 10.97 3,466 +0.10(+0.90%)
Dec 07, 2004 10.88 10.90 10.77 10.88 7,066 -0.04(-0.34%)
Dec 06, 2004 11.03 11.03 10.88 10.91 1,866 -0.19(-1.69%)
Dec 03, 2004 11.17 11.18 11.10 11.10 7,333 -0.08(-0.67%)
Dec 02, 2004 11.21 11.21 11.18 11.18 2,266 -0.04(-0.33%)
Dec 01, 2004 10.95 11.24 10.95 11.21 6,800 +0.26(+2.33%)
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%)
Nov 01, 2004 8.107 8.438 8.100 8.438 6,666 +0.28(+3.40%)
Oct 29, 2004 8.107 8.160 8.107 8.160 533 +0.06(+0.74%)
Oct 28, 2004 8.100 8.100 8.100 8.100 1,733 +0.00(+0.00%)
Oct 27, 2004 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 26, 2004 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 25, 2004 8.100 8.100 8.100 8.100 5,600 -0.15(-1.82%)
Oct 22, 2004 8.205 8.400 8.205 8.250 8,666 +0.11(+1.38%)
Oct 21, 2004 8.018 8.137 8.018 8.137 5,466 +0.15(+1.88%)
Oct 20, 2004 7.987 7.987 7.987 7.987 0 +0.00(+0.00%)
Oct 19, 2004 7.987 7.987 7.987 7.987 0 +0.00(+0.00%)
Oct 18, 2004 7.980 7.987 7.980 7.987 533 +0.08(+0.95%)
Oct 15, 2004 7.912 7.912 7.912 7.912 666 +0.11(+1.44%)
Oct 14, 2004 7.808 7.808 7.800 7.800 1,333 -0.17(-2.16%)
Oct 13, 2004 7.973 7.973 7.973 7.973 133 +0.08(+0.95%)
Oct 12, 2004 7.777 7.905 7.777 7.897 6,400 +0.13(+1.74%)
Oct 11, 2004 7.800 7.800 7.763 7.763 800 -0.04(-0.48%)
Oct 08, 2004 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Oct 07, 2004 7.875 7.875 7.800 7.800 1,066 -0.18(-2.26%)
Oct 06, 2004 7.980 7.980 7.980 7.980 266 +0.03(+0.38%)
Oct 05, 2004 7.950 7.950 7.950 7.950 933 -0.08(-0.93%)
Oct 04, 2004 7.950 8.100 7.950 8.025 1,333 +0.13(+1.61%)
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.