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

Universal Security Instruments (NY: UUU )

1.500 UNCHANGED
Streaming Delayed Price Updated: 1:43 PM 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, 2010 5.900 5.900 5.900 5.900 1,487 +0.05(+0.85%)
Aug 30, 2010 5.850 5.982 5.850 5.850 7,540 -0.10(-1.68%)
Aug 27, 2010 5.950 5.950 5.950 5.950 215 -0.04(-0.67%)
Aug 26, 2010 5.250 6.000 5.250 5.990 7,654 +0.21(+3.63%)
Aug 25, 2010 5.780 5.780 5.780 5.780 184 -0.24(-3.99%)
Aug 24, 2010 6.060 6.080 6.020 6.020 896 +0.27(+4.69%)
Aug 23, 2010 5.750 5.750 5.750 5.750 100 -0.25(-4.17%)
Aug 20, 2010 5.900 6.000 5.900 6.000 853 +0.10(+1.69%)
Aug 19, 2010 6.010 6.050 5.900 5.900 6,966 -0.11(-1.83%)
Aug 18, 2010 6.020 6.020 6.010 6.010 984 -0.07(-1.15%)
Aug 17, 2010 6.010 6.080 6.010 6.080 500 +0.07(+1.16%)
Aug 16, 2010 6.010 6.010 6.010 6.010 100 +0.01(+0.17%)
Aug 13, 2010 6.000 6.000 6.000 6.000 600 -0.01(-0.17%)
Aug 12, 2010 6.130 6.305 5.510 6.010 25,072 -0.19(-3.06%)
Aug 11, 2010 5.800 6.250 5.760 6.200 9,730 +0.20(+3.33%)
Aug 06, 2010 5.950 6.000 6.000 6.000 2,400 +0.00(+0.00%)
Aug 05, 2010 5.900 6.000 5.900 6.000 944 +0.05(+0.84%)
Aug 04, 2010 5.950 6.000 5.950 5.950 2,300 +0.15(+2.59%)
Aug 03, 2010 5.770 5.860 5.770 5.800 2,030 +0.00(+0.00%)
Aug 02, 2010 5.710 5.850 5.710 5.800 400 +0.10(+1.75%)
Jul 30, 2010 5.700 5.850 5.700 5.700 4,500 +0.00(+0.00%)
Jul 29, 2010 5.700 5.700 5.700 5.700 100 +0.02(+0.41%)
Jul 28, 2010 5.676 5.676 5.676 5.676 177 -0.07(-1.28%)
Jul 27, 2010 5.500 5.750 5.500 5.750 2,400 +0.20(+3.60%)
Jul 26, 2010 5.700 5.700 5.510 5.550 7,050 +0.02(+0.36%)
Jul 23, 2010 5.550 5.700 5.530 5.530 1,600 -0.02(-0.28%)
Jul 22, 2010 5.630 5.630 5.540 5.545 1,000 -0.15(-2.71%)
Jul 21, 2010 5.600 5.700 5.550 5.700 950 +0.10(+1.78%)
Jul 19, 2010 5.600 5.600 5.600 5.600 200 -0.10(-1.75%)
Jul 15, 2010 5.700 5.700 5.700 5.700 900 -0.10(-1.72%)
Jul 14, 2010 5.600 5.800 5.600 5.800 400 +0.10(+1.76%)
Jul 13, 2010 5.700 5.700 5.690 5.700 349 +0.35(+6.54%)
Jul 12, 2010 5.600 5.600 5.320 5.350 2,600 -0.25(-4.46%)
Jul 09, 2010 5.600 5.650 5.460 5.600 3,419 -0.12(-2.10%)
Jul 08, 2010 5.850 5.880 5.700 5.720 2,200 -0.06(-1.04%)
Jul 07, 2010 5.690 5.790 5.560 5.780 3,600 +0.16(+2.85%)
Jul 06, 2010 5.604 5.690 5.190 5.620 7,400 -0.03(-0.53%)
Jul 02, 2010 5.650 5.700 5.650 5.650 475 +0.00(+0.00%)
Jul 01, 2010 5.980 5.980 5.500 5.650 5,900 -0.30(-5.04%)
Jun 30, 2010 5.915 5.950 5.915 5.950 300 +0.07(+1.19%)
Jun 29, 2010 5.900 5.940 5.800 5.880 4,720 -0.27(-4.39%)
Jun 25, 2010 6.150 6.260 5.850 6.150 15,511 -0.20(-3.15%)
Jun 24, 2010 6.580 6.580 6.350 6.350 30,200 -0.13(-2.01%)
Jun 23, 2010 6.325 6.491 6.260 6.480 14,804 +0.43(+7.11%)
Jun 22, 2010 6.030 6.050 6.020 6.050 1,300 +0.05(+0.83%)
Jun 21, 2010 5.370 6.050 5.370 6.000 2,397 -0.14(-2.28%)
Jun 18, 2010 6.140 6.200 6.040 6.140 2,600 +0.06(+1.02%)
Jun 17, 2010 6.100 6.110 6.078 6.078 4,212 -0.07(-1.17%)
Jun 16, 2010 6.000 6.200 6.000 6.150 400 +0.15(+2.50%)
Jun 15, 2010 5.920 6.000 5.920 6.000 6,660 +0.06(+1.01%)
Jun 14, 2010 5.900 5.940 5.880 5.940 722 +0.00(+0.00%)
Jun 11, 2010 5.864 5.940 5.830 5.940 2,783 +0.00(+0.00%)
Jun 10, 2010 5.340 5.960 5.340 5.940 4,200 +0.64(+12.08%)
Jun 08, 2010 5.300 5.300 5.300 5.300 0 -0.08(-1.49%)
Jun 07, 2010 5.600 5.635 5.380 5.380 8,195 -0.20(-3.63%)
Jun 04, 2010 5.583 5.600 5.490 5.583 550 +0.13(+2.44%)
Jun 02, 2010 5.570 5.450 5.450 5.450 2,000 -0.05(-0.91%)
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.