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

Universal Security Instruments (NY: UUU )

1.480 -0.000 (-0.01%)
Streaming Delayed Price Updated: 1:51 PM 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 (%)
Jun 30, 2021 8.080 8.400 7.900 8.400 97,894 +0.32(+3.96%)
Jun 29, 2021 8.390 8.439 7.830 8.080 87,164 -0.49(-5.72%)
Jun 28, 2021 8.800 8.940 8.430 8.570 109,419 -0.37(-4.14%)
Jun 25, 2021 9.200 9.320 8.680 8.940 134,949 -0.39(-4.18%)
Jun 24, 2021 8.710 9.490 8.710 9.330 299,782 +0.45(+5.07%)
Jun 23, 2021 8.900 8.990 8.550 8.880 82,249 +0.02(+0.23%)
Jun 22, 2021 7.840 8.870 7.712 8.860 552,075 +0.98(+12.44%)
Jun 21, 2021 7.560 7.880 7.490 7.880 44,651 +0.07(+0.90%)
Jun 18, 2021 7.540 7.810 7.510 7.810 34,496 +0.09(+1.17%)
Jun 17, 2021 7.680 7.900 7.180 7.720 72,974 +0.07(+0.92%)
Jun 16, 2021 7.360 7.650 7.255 7.650 53,088 +0.29(+3.94%)
Jun 15, 2021 7.750 7.840 7.160 7.360 100,810 -0.38(-4.91%)
Jun 14, 2021 7.490 8.000 7.390 7.740 196,975 +0.25(+3.34%)
Jun 11, 2021 7.420 7.505 7.232 7.490 53,679 +0.20(+2.74%)
Jun 10, 2021 7.570 7.673 7.110 7.290 101,612 -0.23(-3.06%)
Jun 09, 2021 7.200 7.920 7.145 7.520 237,555 +0.41(+5.77%)
Jun 08, 2021 6.910 7.604 6.900 7.110 435,358 +0.08(+1.14%)
Jun 07, 2021 6.660 7.170 6.560 7.030 281,891 +0.35(+5.24%)
Jun 04, 2021 6.260 6.960 6.240 6.680 396,057 +0.47(+7.57%)
Jun 03, 2021 6.910 6.980 6.150 6.210 267,963 -0.95(-13.27%)
Jun 02, 2021 6.670 8.649 6.270 7.160 1,186,079 +0.70(+10.84%)
Jun 01, 2021 6.150 6.719 6.070 6.460 230,489 +0.35(+5.73%)
May 28, 2021 6.270 6.270 6.000 6.110 82,296 +0.11(+1.83%)
May 27, 2021 5.860 6.039 5.770 6.000 93,547 +0.14(+2.39%)
May 26, 2021 5.700 6.100 5.650 5.860 221,454 +0.19(+3.35%)
May 25, 2021 5.700 5.830 5.580 5.670 109,178 +0.00(+0.00%)
May 24, 2021 6.190 6.190 5.630 5.670 78,521 -0.26(-4.38%)
May 21, 2021 5.970 6.170 5.780 5.930 86,937 +0.06(+1.02%)
May 20, 2021 5.690 5.980 5.570 5.870 108,482 +0.18(+3.16%)
May 19, 2021 5.660 5.750 5.410 5.690 91,979 -0.19(-3.23%)
May 18, 2021 5.520 6.250 5.490 5.880 776,449 +0.36(+6.52%)
May 17, 2021 5.190 5.680 5.060 5.520 85,163 +0.31(+5.95%)
May 14, 2021 4.940 5.370 4.940 5.210 94,668 +0.33(+6.76%)
May 13, 2021 4.970 5.100 4.720 4.880 95,773 -0.04(-0.81%)
May 12, 2021 4.850 5.150 4.772 4.920 93,446 -0.09(-1.80%)
May 11, 2021 4.920 5.190 4.510 5.010 202,927 -0.11(-2.15%)
May 10, 2021 5.590 5.770 5.020 5.120 177,815 -0.37(-6.74%)
May 07, 2021 5.420 6.118 5.350 5.490 305,426 +0.05(+0.92%)
May 06, 2021 6.100 6.380 5.325 5.440 575,751 -1.02(-15.79%)
May 05, 2021 5.670 7.500 5.380 6.460 3,561,049 +0.81(+14.34%)
May 04, 2021 5.520 6.200 5.060 5.650 591,037 -0.04(-0.70%)
May 03, 2021 6.130 6.160 5.300 5.690 284,440 -0.25(-4.21%)
Apr 30, 2021 5.410 6.270 5.230 5.940 1,086,200 +0.44(+8.00%)
Apr 29, 2021 5.800 5.850 5.500 5.500 49,615 -0.29(-5.01%)
Apr 28, 2021 5.740 5.960 5.720 5.790 32,627 +0.04(+0.70%)
Apr 27, 2021 5.850 5.917 5.620 5.750 76,461 +0.01(+0.17%)
Apr 26, 2021 5.570 5.940 5.560 5.740 59,127 +0.18(+3.24%)
Apr 23, 2021 5.280 5.710 5.280 5.560 71,500 +0.23(+4.32%)
Apr 22, 2021 5.350 5.580 5.300 5.330 85,312 +0.00(+0.00%)
Apr 21, 2021 5.460 5.470 5.204 5.330 220,999 +0.12(+2.30%)
Apr 20, 2021 5.700 5.820 5.120 5.210 167,994 -0.55(-9.55%)
Apr 19, 2021 6.110 6.150 5.730 5.760 239,196 -0.44(-7.10%)
Apr 16, 2021 6.830 6.890 6.200 6.200 127,200 -0.73(-10.53%)
Apr 15, 2021 7.200 7.200 6.660 6.930 634,479 -0.15(-2.12%)
Apr 14, 2021 7.290 7.550 7.050 7.080 433,479 -0.38(-5.09%)
Apr 13, 2021 7.210 7.630 6.950 7.460 854,238 +0.20(+2.75%)
Apr 12, 2021 7.320 7.870 7.090 7.260 554,268 -0.10(-1.36%)
Apr 09, 2021 7.650 7.990 7.300 7.360 501,300 -0.29(-3.79%)
Apr 08, 2021 7.170 7.660 7.030 7.650 338,130 +0.33(+4.51%)
Apr 07, 2021 7.050 7.480 6.967 7.320 1,211,464 +0.25(+3.54%)
Apr 06, 2021 7.080 7.580 7.020 7.070 581,861 -0.23(-3.15%)
Apr 05, 2021 7.000 7.770 6.820 7.300 1,959,384 +0.14(+1.96%)
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.