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 31, 2015 5.730 5.730 5.730 5.730 401 +0.13(+2.32%)
Mar 30, 2015 5.460 5.600 5.430 5.600 501 +0.12(+2.19%)
Mar 27, 2015 5.480 5.480 5.480 5.480 150 -0.21(-3.69%)
Mar 24, 2015 5.690 5.690 5.690 5.690 300 +0.04(+0.71%)
Mar 23, 2015 5.690 5.690 5.630 5.650 2,008 +0.05(+0.89%)
Mar 20, 2015 5.680 5.690 5.600 5.600 2,349 -0.05(-0.88%)
Mar 19, 2015 5.430 5.650 5.430 5.650 3,797 +0.22(+4.05%)
Mar 18, 2015 5.430 5.430 5.420 5.430 1,003 +0.08(+1.50%)
Mar 17, 2015 5.350 5.350 5.350 5.350 504 +0.00(+0.00%)
Mar 16, 2015 5.350 5.350 5.350 5.350 902 +0.00(+0.00%)
Mar 13, 2015 5.350 5.380 5.350 5.350 1,675 +0.20(+3.88%)
Mar 11, 2015 5.030 5.270 5.030 5.150 10 +0.12(+2.39%)
Mar 10, 2015 5.020 5.030 5.020 5.030 317 -0.12(-2.33%)
Mar 09, 2015 5.590 5.590 5.130 5.150 11,441 -0.39(-7.06%)
Mar 06, 2015 5.541 5.541 5.541 5.541 100 +0.19(+3.57%)
Mar 05, 2015 5.220 5.350 5.220 5.350 573 +0.15(+2.88%)
Mar 04, 2015 5.200 5.210 5.200 5.200 1,900 +0.00(+0.00%)
Mar 03, 2015 5.200 5.200 5.200 5.200 1,400 -0.02(-0.38%)
Mar 02, 2015 5.200 5.220 5.200 5.220 1,540 +0.00(+0.00%)
Feb 27, 2015 5.200 5.220 5.200 5.220 3,509 -0.01(-0.10%)
Feb 26, 2015 5.200 5.236 5.200 5.225 5,450 +0.03(+0.48%)
Feb 25, 2015 5.151 5.200 5.150 5.200 4,926 +0.13(+2.57%)
Feb 23, 2015 5.220 5.220 4.950 5.070 4 -0.05(-0.98%)
Feb 20, 2015 5.020 5.130 4.960 5.120 27,641 -0.44(-7.91%)
Feb 18, 2015 5.600 5.600 5.240 5.560 3 +0.22(+4.10%)
Feb 17, 2015 6.310 6.310 5.330 5.341 20,577 -1.06(-16.55%)
Feb 13, 2015 6.370 6.400 6.400 6.400 2,500 +0.08(+1.26%)
Feb 12, 2015 6.260 6.320 6.260 6.320 3,239 +0.06(+0.96%)
Feb 11, 2015 6.260 6.290 6.260 6.260 4,726 -0.03(-0.48%)
Feb 10, 2015 6.290 6.290 6.290 6.290 102 +0.01(+0.16%)
Feb 09, 2015 6.240 6.280 6.240 6.280 1,220 +0.03(+0.52%)
Feb 06, 2015 6.250 6.250 6.240 6.248 3,190 -0.00(-0.04%)
Feb 05, 2015 6.240 6.250 6.240 6.250 3,420 +0.05(+0.79%)
Feb 04, 2015 6.151 6.201 6.151 6.201 3,003 +0.05(+0.83%)
Feb 03, 2015 6.150 6.230 6.150 6.150 12,533 +0.00(+0.00%)
Feb 02, 2015 6.030 6.205 6.000 6.150 18,300 -0.03(-0.49%)
Jan 30, 2015 6.150 6.190 6.063 6.180 1,420 +0.12(+1.93%)
Jan 29, 2015 6.051 6.180 6.051 6.063 3,250 -0.09(-1.41%)
Jan 28, 2015 6.250 6.250 6.020 6.150 4,100 +0.28(+4.72%)
Jan 27, 2015 6.200 6.220 5.873 5.873 10,200 -0.33(-5.27%)
Jan 26, 2015 6.250 6.539 6.150 6.200 10,829 -0.09(-1.43%)
Jan 23, 2015 6.250 6.290 6.184 6.290 6,250 +0.06(+0.96%)
Jan 22, 2015 6.264 6.280 6.230 6.230 2,600 +0.00(+0.00%)
Jan 21, 2015 6.150 6.230 6.150 6.230 4,254 +0.08(+1.30%)
Jan 20, 2015 6.190 6.200 6.140 6.150 6,753 -0.04(-0.64%)
Jan 16, 2015 6.190 6.190 6.190 6.190 1,300 +0.05(+0.81%)
Jan 15, 2015 6.140 6.190 6.140 6.140 7,600 +0.00(+0.00%)
Jan 14, 2015 6.091 6.140 6.090 6.140 2,900 +0.05(+0.82%)
Jan 13, 2015 6.090 6.150 6.020 6.090 7,281 +0.07(+1.16%)
Jan 12, 2015 6.000 6.100 6.000 6.020 6,504 +0.08(+1.35%)
Jan 09, 2015 6.000 6.000 5.700 5.940 8,250 +0.06(+1.02%)
Jan 07, 2015 5.990 5.880 5.880 5.880 7,200 -0.15(-2.49%)
Jan 06, 2015 5.610 6.160 5.610 6.030 5,930 +0.46(+8.26%)
Jan 05, 2015 6.050 6.060 5.260 5.570 20,393 -0.49(-8.09%)
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.