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

Universal Security Instruments (NY: UUU )

1.540 +0.060 (+4.05%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 14, 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, 2021 6.470 6.970 6.400 6.750 656,138 +0.16(+2.43%)
Mar 30, 2021 6.680 6.730 6.450 6.590 310,305 -0.05(-0.75%)
Mar 29, 2021 6.520 6.860 6.430 6.640 254,512 +0.12(+1.84%)
Mar 26, 2021 6.600 6.680 6.300 6.520 133,900 +0.12(+1.87%)
Mar 25, 2021 6.150 6.679 6.125 6.400 249,027 +0.28(+4.58%)
Mar 24, 2021 6.840 7.132 6.040 6.120 114,162 -0.71(-10.40%)
Mar 23, 2021 7.240 7.680 6.830 6.830 804,612 -0.58(-7.83%)
Mar 22, 2021 7.140 7.850 7.080 7.410 447,976 +0.43(+6.16%)
Mar 19, 2021 6.990 7.130 6.700 6.980 122,900 +0.15(+2.20%)
Mar 18, 2021 6.970 7.370 6.800 6.830 147,580 -0.14(-2.01%)
Mar 17, 2021 7.020 7.120 6.650 6.970 191,096 -0.03(-0.43%)
Mar 16, 2021 7.290 7.490 6.750 7.000 306,847 -0.49(-6.54%)
Mar 15, 2021 6.850 7.990 6.750 7.490 388,943 +0.52(+7.46%)
Mar 12, 2021 7.050 7.290 6.920 6.970 144,200 -0.15(-2.11%)
Mar 11, 2021 6.910 7.430 6.750 7.120 367,473 +0.41(+6.11%)
Mar 10, 2021 6.600 6.980 6.200 6.710 268,890 +0.18(+2.76%)
Mar 09, 2021 6.080 6.580 5.910 6.530 205,083 +0.54(+9.02%)
Mar 08, 2021 5.880 6.400 5.850 5.990 130,109 +0.12(+2.04%)
Mar 05, 2021 5.650 6.000 5.290 5.870 130,300 +0.12(+2.09%)
Mar 04, 2021 6.490 6.700 5.420 5.750 172,616 -0.75(-11.54%)
Mar 03, 2021 6.760 7.000 6.410 6.500 329,301 -0.17(-2.55%)
Mar 02, 2021 7.210 7.260 6.620 6.670 124,907 -0.61(-8.38%)
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.