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

Universal Security Instruments (NY: UUU )

1.490 -0.010 (-0.67%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 23, 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, 2023 2.310 2.400 2.310 2.380 10,400 +0.12(+5.31%)
Aug 30, 2023 2.270 2.420 2.260 2.260 19,910 -0.08(-3.42%)
Aug 29, 2023 2.230 2.445 2.230 2.340 10,705 +0.04(+1.74%)
Aug 28, 2023 2.260 2.420 2.260 2.300 9,225 +0.02(+0.88%)
Aug 25, 2023 2.420 2.420 2.190 2.280 15,168 -0.12(-5.00%)
Aug 24, 2023 2.490 2.490 2.340 2.400 21,049 +0.03(+1.27%)
Aug 23, 2023 2.340 2.500 2.312 2.370 15,552 +0.02(+0.85%)
Aug 22, 2023 2.300 2.450 2.300 2.350 49,847 +0.15(+6.81%)
Aug 21, 2023 2.200 2.480 2.150 2.200 79,609 -0.28(-11.29%)
Aug 18, 2023 2.750 2.750 2.359 2.480 168,721 -0.47(-15.93%)
Aug 17, 2023 2.820 2.960 2.810 2.950 29,068 +0.19(+6.88%)
Aug 16, 2023 2.840 2.840 2.760 2.760 9,878 +0.00(+0.00%)
Aug 15, 2023 2.790 2.950 2.760 2.760 10,044 -0.07(-2.30%)
Aug 14, 2023 2.750 2.830 2.652 2.825 12,353 +0.07(+2.36%)
Aug 11, 2023 2.710 2.820 2.710 2.760 12,818 +0.06(+2.22%)
Aug 10, 2023 2.780 2.850 2.700 2.700 33,014 -0.08(-2.88%)
Aug 09, 2023 2.710 2.800 2.710 2.780 7,638 +0.03(+1.09%)
Aug 08, 2023 2.800 2.840 2.630 2.750 22,199 +0.03(+1.10%)
Aug 07, 2023 2.820 2.820 2.650 2.720 41,068 -0.10(-3.55%)
Aug 04, 2023 2.940 3.100 2.799 2.820 26,941 -0.16(-5.37%)
Aug 03, 2023 2.940 3.060 2.930 2.980 10,694 -0.12(-3.87%)
Aug 02, 2023 3.050 3.170 3.020 3.100 22,089 +0.02(+0.65%)
Aug 01, 2023 3.040 3.140 2.920 3.080 25,727 +0.04(+1.32%)
Jul 31, 2023 3.110 3.120 3.010 3.040 38,838 -0.07(-2.25%)
Jul 28, 2023 3.150 3.190 3.020 3.110 23,733 -0.03(-0.96%)
Jul 27, 2023 3.010 3.150 3.001 3.140 56,264 +0.13(+4.32%)
Jul 26, 2023 3.040 3.160 3.010 3.010 42,813 -0.06(-1.95%)
Jul 25, 2023 3.000 3.080 2.970 3.070 48,993 +0.12(+4.07%)
Jul 24, 2023 3.030 3.030 2.880 2.950 22,950 +0.00(+0.00%)
Jul 21, 2023 2.780 3.080 2.765 2.950 81,868 +0.18(+6.50%)
Jul 20, 2023 2.640 2.800 2.600 2.770 38,751 +0.00(+0.00%)
Jul 19, 2023 2.780 2.800 2.650 2.770 56,836 +0.00(+0.00%)
Jul 18, 2023 2.650 2.790 2.600 2.770 70,949 +0.12(+4.50%)
Jul 17, 2023 2.800 2.900 2.521 2.651 213,260 -0.11(-3.96%)
Jul 14, 2023 2.690 2.790 2.654 2.760 323,657 +0.12(+4.54%)
Jul 13, 2023 2.614 2.680 2.510 2.640 26,838 +0.11(+4.35%)
Jul 12, 2023 2.690 2.690 2.475 2.530 55,632 -0.10(-3.98%)
Jul 11, 2023 2.620 2.660 2.600 2.635 37,735 +0.04(+1.42%)
Jul 10, 2023 2.490 2.650 2.470 2.598 77,760 +0.13(+5.19%)
Jul 07, 2023 2.350 2.470 2.350 2.470 17,561 +0.10(+4.07%)
Jul 06, 2023 2.400 2.530 2.300 2.373 95,137 +0.01(+0.57%)
Jul 05, 2023 2.350 2.400 2.320 2.360 14,326 -0.07(-2.88%)
Jul 03, 2023 2.440 2.440 2.330 2.430 12,120 +0.07(+2.97%)
Jun 30, 2023 2.380 2.401 2.330 2.360 24,660 -0.02(-0.84%)
Jun 29, 2023 2.320 2.490 2.270 2.380 136,711 +0.12(+5.24%)
Jun 28, 2023 2.230 2.295 2.209 2.261 10,559 +0.03(+1.41%)
Jun 27, 2023 2.170 2.280 2.170 2.230 59,741 +0.06(+2.76%)
Jun 26, 2023 2.150 2.190 2.150 2.170 9,136 +0.02(+0.93%)
Jun 23, 2023 2.240 2.280 2.140 2.150 35,294 -0.10(-4.44%)
Jun 22, 2023 2.190 2.270 2.150 2.250 11,383 +0.04(+1.87%)
Jun 21, 2023 2.290 2.305 2.200 2.209 15,627 -0.09(-3.97%)
Jun 20, 2023 2.210 2.324 2.185 2.300 45,310 +0.01(+0.44%)
Jun 16, 2023 2.140 2.300 2.140 2.290 32,087 +0.12(+5.77%)
Jun 15, 2023 2.140 2.190 2.100 2.165 22,397 +0.08(+3.59%)
May 08, 2023 2.000 2.150 2.000 2.090 32,280 +0.08(+3.98%)
May 05, 2023 2.080 2.080 1.960 2.010 21,044 +0.01(+0.50%)
May 04, 2023 1.940 2.010 1.940 2.000 6,825 +0.06(+3.09%)
May 03, 2023 2.010 2.010 1.940 1.940 10,409 -0.14(-6.73%)
May 02, 2023 2.060 2.080 1.982 2.080 20,212 +0.03(+1.46%)
May 01, 2023 1.930 2.050 1.900 2.050 12,003 +0.06(+3.02%)
Apr 28, 2023 2.030 2.060 1.910 1.990 17,315 +0.05(+2.58%)
Apr 27, 2023 2.090 2.090 1.910 1.940 2,725 -0.10(-4.88%)
Apr 26, 2023 1.940 2.060 1.920 2.040 10,266 +0.06(+3.01%)
Apr 25, 2023 2.040 2.070 1.960 1.980 12,344 -0.02(-1.00%)
Apr 24, 2023 1.940 2.110 1.940 2.000 5,819 +0.00(+0.00%)
Apr 21, 2023 1.960 2.066 1.880 2.000 42,962 +0.04(+2.04%)
Apr 20, 2023 2.140 2.140 1.920 1.960 33,653 -0.06(-2.97%)
Apr 19, 2023 2.030 2.050 2.010 2.020 27,642 -0.03(-1.46%)
Apr 18, 2023 2.020 2.067 2.020 2.050 8,813 +0.03(+1.49%)
Apr 17, 2023 2.090 2.100 2.000 2.020 11,189 -0.06(-2.88%)
Apr 14, 2023 2.180 2.180 2.080 2.080 11,395 -0.02(-0.95%)
Apr 13, 2023 2.100 2.155 2.090 2.100 11,081 +0.00(+0.00%)
Apr 12, 2023 2.170 2.190 2.100 2.100 4,897 -0.07(-3.23%)
Apr 11, 2023 2.200 2.210 2.170 2.170 21,948 -0.05(-2.25%)
Apr 10, 2023 2.210 2.230 2.180 2.220 3,593 +0.01(+0.45%)
Apr 06, 2023 2.210 2.260 2.210 2.210 6,126 +0.00(+0.00%)
Apr 05, 2023 2.320 2.264 2.210 2.210 5,932 -0.06(-2.64%)
Apr 04, 2023 2.250 2.295 2.235 2.270 11,795 +0.02(+0.89%)
Apr 03, 2023 2.349 2.349 2.210 2.250 2,566 -0.07(-3.02%)
Mar 31, 2023 2.300 2.354 2.230 2.320 19,839 +0.09(+4.04%)
Mar 30, 2023 2.240 2.260 2.220 2.230 2,504 -0.02(-0.89%)
Mar 29, 2023 2.294 2.294 2.210 2.250 3,321 +0.00(+0.00%)
Mar 28, 2023 2.250 2.300 2.200 2.250 7,445 +0.02(+0.90%)
Mar 27, 2023 2.200 2.230 2.180 2.230 1,762 +0.01(+0.45%)
Mar 24, 2023 2.220 2.220 2.170 2.220 20,009 -0.01(-0.45%)
Mar 23, 2023 2.230 2.258 2.200 2.230 4,551 -0.02(-0.89%)
Mar 22, 2023 2.280 2.315 2.211 2.250 4,472 -0.05(-2.17%)
Mar 21, 2023 2.310 2.318 2.250 2.300 5,171 +0.05(+2.22%)
Mar 20, 2023 2.250 2.250 2.180 2.250 4,145 +0.05(+2.27%)
Mar 17, 2023 2.270 2.270 2.200 2.200 8,989 -0.10(-4.35%)
Mar 16, 2023 2.300 2.310 2.200 2.300 17,156 +0.00(+0.00%)
Mar 15, 2023 2.350 2.369 2.270 2.300 15,822 -0.09(-3.77%)
Mar 14, 2023 2.350 2.430 2.350 2.390 13,704 +0.04(+1.70%)
Mar 13, 2023 2.360 2.450 2.350 2.350 14,488 -0.08(-3.26%)
Mar 10, 2023 2.350 2.430 2.350 2.429 7,153 +0.03(+1.22%)
Mar 09, 2023 2.450 2.500 2.400 2.400 23,450 -0.05(-2.04%)
Mar 08, 2023 2.500 2.590 2.450 2.450 12,091 -0.12(-4.63%)
Mar 07, 2023 2.500 2.580 2.500 2.569 2,018 +0.03(+1.38%)
Mar 06, 2023 2.550 2.590 2.500 2.534 22,643 -0.04(-1.40%)
Mar 03, 2023 2.550 2.570 2.460 2.570 33,014 +0.08(+3.42%)
Mar 02, 2023 2.590 2.590 2.460 2.485 30,497 -0.10(-3.68%)
Mar 01, 2023 2.610 2.660 2.530 2.580 14,522 -0.02(-0.77%)
Feb 28, 2023 2.660 2.660 2.550 2.600 19,705 -0.02(-0.62%)
Feb 27, 2023 2.780 2.780 2.580 2.616 47,422 +0.03(+1.01%)
Feb 24, 2023 2.720 2.790 2.530 2.590 56,323 -0.20(-7.17%)
Feb 23, 2023 2.950 2.950 2.660 2.790 61,751 -0.15(-5.26%)
Feb 22, 2023 2.500 2.990 2.500 2.945 321,387 +0.30(+11.14%)
Feb 21, 2023 2.360 2.650 2.220 2.650 472,623 +0.17(+6.85%)
Feb 17, 2023 2.370 3.640 2.370 2.480 17,357,246 +0.28(+12.86%)
Feb 16, 2023 2.100 2.197 2.100 2.197 41,866 +0.01(+0.24%)
Feb 15, 2023 2.100 2.239 2.090 2.192 3,079 -0.01(-0.36%)
Feb 14, 2023 2.100 2.260 2.080 2.200 17,767 +0.14(+6.80%)
Feb 13, 2023 2.070 2.080 2.060 2.060 5,061 +0.00(+0.01%)
Feb 10, 2023 2.095 2.095 2.050 2.060 5,810 -0.00(-0.01%)
Feb 09, 2023 2.070 2.130 2.050 2.060 4,479 -0.01(-0.48%)
Feb 08, 2023 2.062 2.100 2.062 2.070 3,670 -0.02(-0.96%)
Feb 07, 2023 2.090 2.090 2.090 2.090 729 -0.03(-1.42%)
Feb 06, 2023 2.080 2.140 2.080 2.120 2,476 +0.05(+2.42%)
Feb 03, 2023 2.120 2.140 2.070 2.070 6,955 -0.05(-2.35%)
Feb 02, 2023 2.200 2.200 2.102 2.120 18,467 -0.01(-0.24%)
Feb 01, 2023 2.060 2.125 2.060 2.125 2,499 +0.02(+1.19%)
Jan 31, 2023 2.136 2.136 2.050 2.100 17,545 -0.06(-2.78%)
Jan 30, 2023 2.100 2.200 2.100 2.160 15,429 +0.06(+2.86%)
Jan 27, 2023 2.120 2.120 2.060 2.100 5,165 +0.02(+0.96%)
Jan 26, 2023 2.060 2.120 2.060 2.080 9,129 +0.02(+0.97%)
Jan 25, 2023 2.045 2.100 2.000 2.060 5,072 -0.01(-0.48%)
Jan 24, 2023 2.080 2.150 2.050 2.070 10,197 +0.02(+0.98%)
Jan 23, 2023 2.140 2.150 2.000 2.050 19,796 -0.04(-1.68%)
Jan 20, 2023 1.900 2.660 1.900 2.085 349,833 +0.19(+9.74%)
Jan 19, 2023 2.210 2.210 1.730 1.900 66,120 -0.33(-14.80%)
Jan 18, 2023 2.300 2.300 2.220 2.230 1,094 -0.01(-0.45%)
Jan 17, 2023 2.160 2.280 2.160 2.240 7,257 +0.05(+2.38%)
Jan 13, 2023 2.106 2.200 2.106 2.188 3,366 +0.02(+0.83%)
Jan 12, 2023 2.130 2.170 2.130 2.170 3,051 +0.04(+1.88%)
Jan 11, 2023 2.100 2.130 2.100 2.130 2,683 +0.07(+3.40%)
Jan 10, 2023 2.068 2.068 2.010 2.060 3,765 -0.00(-0.13%)
Jan 09, 2023 2.050 2.080 2.042 2.063 4,968 +0.02(+1.11%)
Jan 06, 2023 2.049 2.050 2.008 2.040 2,290 +0.00(+0.00%)
Jan 05, 2023 2.040 2.050 1.984 2.040 3,560 +0.00(+0.00%)
Jan 04, 2023 2.010 2.040 1.900 2.040 1,083 +0.09(+4.62%)
Jan 03, 2023 1.980 1.980 1.939 1.950 19,357 -0.08(-3.94%)
Dec 30, 2022 1.950 2.040 1.950 2.030 2,267 -0.01(-0.49%)
Dec 29, 2022 1.900 2.050 1.900 2.040 8,223 +0.12(+6.25%)
Dec 28, 2022 1.500 1.960 1.500 1.920 3,115 -0.06(-2.97%)
Dec 27, 2022 1.680 2.110 1.680 1.979 9,828 -0.12(-5.82%)
Dec 23, 2022 1.990 2.130 1.990 2.101 3,907 +0.07(+3.49%)
Dec 22, 2022 2.090 2.100 2.030 2.030 4,753 -0.08(-3.79%)
Dec 21, 2022 2.150 2.200 2.060 2.110 4,329 -0.04(-1.86%)
Dec 20, 2022 2.080 2.150 2.060 2.150 3,578 +0.05(+2.31%)
Dec 19, 2022 2.240 2.240 2.100 2.102 7,031 -0.12(-5.34%)
Dec 16, 2022 2.190 2.220 2.050 2.220 7,362 +0.03(+1.37%)
Dec 15, 2022 2.130 2.190 2.040 2.190 4,222 +0.03(+1.39%)
Dec 14, 2022 2.200 2.226 2.105 2.160 18,282 +0.04(+1.89%)
Dec 13, 2022 2.250 2.540 2.030 2.120 135,676 -0.09(-4.20%)
Dec 12, 2022 2.750 2.750 2.190 2.213 42,201 -0.68(-23.43%)
Dec 09, 2022 2.913 2.913 2.810 2.890 7,099 -0.00(-0.14%)
Dec 08, 2022 2.960 2.960 2.894 2.894 898 +0.08(+2.99%)
Dec 07, 2022 3.000 3.005 2.810 2.810 5,408 -0.20(-6.64%)
Dec 06, 2022 2.800 3.010 2.800 3.010 3,379 -0.02(-0.50%)
Dec 05, 2022 2.600 3.050 2.600 3.025 13,181 +0.01(+0.22%)
Dec 02, 2022 3.120 3.140 3.013 3.018 2,743 -0.06(-1.84%)
Dec 01, 2022 3.002 3.100 3.000 3.075 7,622 +0.06(+2.10%)
Nov 30, 2022 3.010 3.012 3.000 3.012 6,703 -0.05(-1.61%)
Nov 29, 2022 3.080 3.080 3.050 3.061 873 -0.07(-2.21%)
Nov 28, 2022 3.100 3.162 3.056 3.130 2,072 -0.05(-1.57%)
Nov 25, 2022 3.250 3.302 3.180 3.180 2,238 -0.12(-3.64%)
Nov 23, 2022 3.160 3.320 3.120 3.300 1,495 +0.05(+1.54%)
Nov 22, 2022 3.060 3.250 3.060 3.250 2,315 +0.17(+5.68%)
Nov 21, 2022 3.020 3.240 3.020 3.075 4,427 -0.04(-1.43%)
Nov 18, 2022 3.050 3.127 3.050 3.120 1,183 -0.13(-4.00%)
Nov 17, 2022 3.110 3.250 3.110 3.250 2,325 +0.00(+0.06%)
Nov 16, 2022 3.225 3.250 3.180 3.248 2,467 +0.02(+0.56%)
Nov 15, 2022 3.200 3.250 3.140 3.230 4,700 -0.01(-0.31%)
Nov 14, 2022 2.900 3.340 2.690 3.240 16,230 -0.02(-0.61%)
Nov 11, 2022 2.900 3.270 2.877 3.260 10,806 +0.21(+6.89%)
Nov 10, 2022 3.030 3.050 2.820 3.050 13,248 -0.09(-2.87%)
Nov 09, 2022 3.352 3.352 3.140 3.140 10,964 -0.24(-7.10%)
Nov 08, 2022 3.400 3.485 3.350 3.380 3,875 +0.00(+0.00%)
Nov 07, 2022 3.390 3.640 3.380 3.380 2,091 -0.10(-2.73%)
Nov 04, 2022 3.400 3.490 3.400 3.475 1,505 -0.04(-1.28%)
Nov 03, 2022 3.490 3.550 3.490 3.520 4,387 -0.09(-2.43%)
Nov 02, 2022 3.571 3.608 3.571 3.608 960 +0.01(+0.22%)
Nov 01, 2022 3.513 3.600 3.513 3.600 2,957 +0.00(+0.00%)
Oct 31, 2022 3.560 3.655 3.560 3.600 3,671 -0.06(-1.64%)
Oct 28, 2022 3.580 3.660 3.510 3.660 6,061 +0.03(+0.83%)
Oct 27, 2022 3.480 3.630 3.480 3.630 1,567 +0.25(+7.24%)
Oct 26, 2022 3.338 3.420 3.336 3.385 3,306 +0.05(+1.44%)
Oct 25, 2022 3.337 3.337 3.337 3.337 286 -0.01(-0.26%)
Oct 24, 2022 3.345 87 -0.09(-2.75%)
Oct 21, 2022 3.300 3.492 3.264 3.440 8,823 +0.05(+1.47%)
Oct 20, 2022 3.210 3.390 3.210 3.390 1,074 +0.18(+5.61%)
Oct 19, 2022 3.300 3.440 3.210 3.210 20,161 -0.09(-2.73%)
Oct 18, 2022 3.250 3.514 3.240 3.300 17,114 +0.01(+0.30%)
Oct 17, 2022 3.510 3.600 3.264 3.290 26,430 -0.22(-6.27%)
Oct 14, 2022 3.550 3.650 3.470 3.510 3,610 -0.08(-2.10%)
Oct 13, 2022 3.400 3.585 3.400 3.585 1,248 -0.00(-0.13%)
Oct 12, 2022 3.660 3.680 3.590 3.590 4,569 +0.03(+0.85%)
Oct 11, 2022 3.590 3.650 3.530 3.560 2,080 -0.08(-2.20%)
Oct 10, 2022 3.750 3.760 3.456 3.640 19,090 -0.12(-3.19%)
Oct 07, 2022 3.790 3.935 3.750 3.760 4,070 -0.03(-0.79%)
Oct 06, 2022 3.890 3.911 3.750 3.790 3,032 -0.17(-4.29%)
Oct 05, 2022 3.870 4.000 3.830 3.960 3,375 +0.08(+2.08%)
Oct 04, 2022 3.900 3.937 3.879 3.879 3,215 +0.05(+1.28%)
Oct 03, 2022 3.835 3.870 3.766 3.830 3,222 -0.03(-0.77%)
Sep 30, 2022 3.950 4.000 3.860 3.860 8,801 -0.14(-3.50%)
Sep 29, 2022 3.900 4.000 3.900 4.000 11,984 +0.07(+1.78%)
Sep 28, 2022 3.620 3.980 3.620 3.930 3,869 -0.04(-1.01%)
Sep 27, 2022 3.950 4.000 3.900 3.970 13,595 +0.07(+1.79%)
Sep 26, 2022 3.620 4.000 3.400 3.900 40,024 +0.18(+4.73%)
Sep 23, 2022 3.645 3.800 3.620 3.724 3,691 -0.01(-0.16%)
Sep 22, 2022 3.610 3.930 3.610 3.730 4,842 -0.18(-4.69%)
Sep 21, 2022 3.730 3.914 3.730 3.914 1,891 +0.07(+1.92%)
Sep 20, 2022 3.880 3.880 3.840 3.840 653 -0.05(-1.29%)
Sep 19, 2022 3.620 3.890 3.602 3.890 3,413 -0.01(-0.26%)
Sep 16, 2022 3.779 3.962 3.660 3.900 4,060 -0.10(-2.50%)
Sep 15, 2022 3.860 4.000 3.860 4.000 3,191 +0.11(+2.83%)
Sep 14, 2022 3.940 3.990 3.890 3.890 7,723 +0.02(+0.50%)
Sep 13, 2022 4.030 4.030 3.871 3.871 2,624 -0.10(-2.50%)
Sep 12, 2022 4.100 4.100 3.873 3.970 16,933 -0.03(-0.75%)
Sep 09, 2022 3.950 4.010 3.930 4.000 14,158 +0.05(+1.28%)
Sep 08, 2022 3.910 4.050 3.900 3.950 34,002 +0.01(+0.24%)
Sep 07, 2022 3.800 3.950 3.800 3.940 17,217 +0.09(+2.33%)
Sep 06, 2022 3.770 3.870 3.770 3.850 4,953 +0.03(+0.80%)
Sep 02, 2022 3.800 3.980 3.710 3.820 7,101 -0.05(-1.16%)
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.