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

Universal Security Instruments (NY: UUU )

1.615 -0.005 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 4.310 4.350 4.300 4.350 5,230 +0.01(+0.31%)
Mar 27, 2013 4.310 4.350 4.230 4.336 7,796 +0.04(+0.85%)
Mar 26, 2013 4.330 4.350 4.300 4.300 4,941 +0.02(+0.47%)
Mar 25, 2013 4.213 4.300 4.213 4.280 5,012 +0.06(+1.42%)
Mar 22, 2013 4.260 4.260 4.220 4.220 600 -0.05(-1.07%)
Mar 20, 2013 4.350 4.266 4.266 4.266 2,000 -0.03(-0.80%)
Mar 19, 2013 4.210 4.318 4.200 4.300 2,400 +0.09(+2.14%)
Mar 18, 2013 4.340 4.350 4.210 4.210 4,534 -0.11(-2.55%)
Mar 15, 2013 4.300 4.350 4.300 4.320 6,243 +0.07(+1.65%)
Mar 14, 2013 4.260 4.260 4.210 4.250 2,400 -0.04(-0.93%)
Mar 13, 2013 4.220 4.290 4.200 4.290 3,060 -0.06(-1.38%)
Mar 12, 2013 4.320 4.350 4.320 4.350 300 +0.03(+0.69%)
Mar 11, 2013 4.270 4.340 4.270 4.320 2,185 +0.02(+0.47%)
Mar 08, 2013 4.310 4.310 4.300 4.300 600 +0.05(+1.18%)
Mar 07, 2013 4.190 4.290 4.190 4.250 2,793 -0.10(-2.30%)
Mar 06, 2013 4.350 4.350 4.340 4.350 2,600 -0.05(-1.14%)
Mar 05, 2013 4.200 4.400 4.170 4.400 933 +0.10(+2.33%)
Mar 04, 2013 4.218 4.390 4.218 4.300 834 -0.08(-1.83%)
Mar 01, 2013 4.210 4.380 4.210 4.380 600 +0.18(+4.29%)
Feb 27, 2013 4.200 4.200 4.200 4.200 0 -0.16(-3.67%)
Feb 26, 2013 4.220 4.380 4.190 4.360 1,222 +0.11(+2.59%)
Feb 25, 2013 4.250 4.270 4.220 4.250 4,603 -0.15(-3.41%)
Feb 22, 2013 4.390 4.400 4.390 4.400 300 +0.16(+3.77%)
Feb 21, 2013 4.340 4.388 4.170 4.240 2,900 -0.16(-3.64%)
Feb 20, 2013 4.330 4.400 4.320 4.400 4,796 +0.08(+1.85%)
Feb 19, 2013 4.310 4.350 4.310 4.320 5,703 +0.04(+0.94%)
Feb 15, 2013 4.450 4.450 4.240 4.280 6,366 -0.24(-5.31%)
Feb 14, 2013 4.610 4.610 4.520 4.520 23,772 -0.08(-1.74%)
Feb 13, 2013 4.400 4.900 4.400 4.600 35,433 +0.27(+6.24%)
Feb 12, 2013 4.350 4.350 4.160 4.330 1,456 -0.01(-0.23%)
Feb 11, 2013 4.340 4.340 4.298 4.340 1,271 +0.05(+1.16%)
Feb 08, 2013 4.290 4.300 4.210 4.290 2,700 +0.17(+4.13%)
Feb 07, 2013 4.110 4.120 4.100 4.120 1,200 -0.14(-3.29%)
Feb 06, 2013 4.140 4.280 4.010 4.260 9,500 +0.00(+0.00%)
Feb 04, 2013 4.120 4.330 4.120 4.260 1,141 +0.00(+0.00%)
Feb 01, 2013 4.070 4.260 4.070 4.260 1,100 +0.19(+4.67%)
Jan 31, 2013 4.200 4.340 4.010 4.070 7,698 -0.23(-5.35%)
Jan 30, 2013 4.300 4.300 4.300 4.300 500 -0.02(-0.46%)
Jan 29, 2013 4.260 4.350 4.100 4.320 15,853 +0.10(+2.37%)
Jan 28, 2013 4.260 4.330 4.180 4.220 10,381 -0.05(-1.17%)
Jan 25, 2013 4.290 4.290 4.270 4.270 365 +0.01(+0.23%)
Jan 24, 2013 4.330 4.400 4.260 4.260 10,500 -0.13(-2.96%)
Jan 23, 2013 4.360 4.390 4.330 4.390 950 -0.01(-0.23%)
Jan 22, 2013 4.409 4.409 4.330 4.400 6,900 +0.05(+1.15%)
Jan 18, 2013 4.490 4.560 4.350 4.350 29,346 +0.10(+2.35%)
Jan 17, 2013 4.430 4.430 4.250 4.250 19,500 -0.20(-4.49%)
Jan 16, 2013 4.400 4.450 4.400 4.450 200 +0.01(+0.23%)
Jan 15, 2013 4.390 4.500 4.370 4.440 3,637 +0.06(+1.37%)
Jan 14, 2013 4.380 4.400 4.350 4.380 2,300 +0.04(+0.92%)
Jan 11, 2013 4.310 4.400 4.300 4.340 7,124 +0.02(+0.46%)
Jan 10, 2013 4.410 4.410 4.300 4.320 11,722 -0.07(-1.59%)
Jan 09, 2013 4.390 4.390 4.330 4.390 1,900 +0.06(+1.39%)
Jan 08, 2013 4.390 4.390 4.330 4.330 3,339 -0.07(-1.59%)
Jan 07, 2013 4.320 4.400 4.310 4.400 7,745 +0.09(+2.09%)
Jan 04, 2013 4.310 4.310 4.310 4.310 300 +0.00(+0.00%)
Jan 03, 2013 4.300 4.400 4.300 4.310 5,490 -0.04(-0.92%)
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.