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 +0.030 (+2.02%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 24, 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 (%)
Aug 31, 2020 1.920 1.990 1.850 1.850 122,494 -0.11(-5.61%)
Aug 28, 2020 1.960 2.040 1.900 1.960 104,800 +0.02(+1.02%)
Aug 27, 2020 2.000 2.080 1.910 1.940 168,841 -0.07(-3.47%)
Aug 26, 2020 1.900 2.140 1.879 2.010 185,003 +0.03(+1.52%)
Aug 25, 2020 1.760 1.990 1.750 1.980 112,161 +0.21(+11.86%)
Aug 24, 2020 1.800 1.890 1.630 1.770 127,856 -0.14(-7.33%)
Aug 21, 2020 2.130 2.200 1.910 1.910 245,800 -0.16(-7.73%)
Aug 20, 2020 2.100 2.290 1.920 2.070 278,852 +0.12(+6.15%)
Aug 19, 2020 1.850 2.110 1.850 1.950 259,983 +0.03(+1.56%)
Aug 18, 2020 2.010 2.020 1.870 1.920 141,397 -0.14(-6.80%)
Aug 17, 2020 2.200 2.340 2.020 2.060 157,871 -0.17(-7.62%)
Aug 14, 2020 2.480 2.500 2.150 2.230 292,700 -0.28(-11.16%)
Aug 13, 2020 2.020 2.560 2.020 2.510 757,637 +0.38(+17.84%)
Aug 12, 2020 1.880 3.250 1.880 2.130 6,151,938 +0.28(+15.14%)
Aug 11, 2020 2.000 2.060 1.740 1.850 427,823 -0.42(-18.50%)
Aug 10, 2020 2.740 2.800 2.270 2.270 534,000 -0.58(-20.35%)
Aug 07, 2020 3.250 3.390 2.749 2.850 548,000 -0.54(-15.93%)
Aug 06, 2020 3.300 3.780 3.300 3.390 648,611 -0.16(-4.51%)
Aug 05, 2020 3.050 4.100 2.820 3.550 3,560,062 +0.25(+7.58%)
Aug 04, 2020 2.580 3.950 2.480 3.300 4,795,088 +0.90(+37.50%)
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.