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 +0.050 (+3.47%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 13, 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, 2017 1.650 1.700 1.650 1.650 8,423 -0.05(-2.94%)
Aug 30, 2017 1.700 1.750 1.650 1.700 14,856 -0.05(-2.86%)
Aug 29, 2017 1.700 1.800 1.700 1.750 4,113 -0.05(-2.78%)
Aug 28, 2017 1.809 1.833 1.800 1.800 1,071 +0.00(+0.00%)
Aug 25, 2017 1.750 1.850 1.725 1.800 17,550 +0.04(+2.13%)
Aug 24, 2017 1.950 1.950 1.700 1.762 17,300 -0.14(-7.24%)
Aug 23, 2017 1.900 1.900 1.850 1.900 4,021 +0.00(+0.00%)
Aug 22, 2017 1.950 1.950 1.800 1.900 31,534 -0.17(-8.21%)
Aug 21, 2017 2.100 2.250 2.000 2.070 43,649 -0.01(-0.24%)
Aug 18, 2017 2.150 2.250 2.050 2.075 19,623 +0.03(+1.22%)
Aug 17, 2017 2.300 2.350 2.050 2.050 19,019 -0.15(-6.82%)
Aug 16, 2017 2.200 2.200 2.200 2.200 500 +0.00(+0.00%)
Aug 15, 2017 2.050 2.300 2.050 2.200 8,578 +0.05(+2.33%)
Aug 14, 2017 2.095 2.250 2.095 2.150 5,627 +0.15(+7.50%)
Aug 11, 2017 2.200 2.300 1.950 2.000 37,208 -0.10(-4.76%)
Aug 10, 2017 2.200 2.300 2.000 2.100 17,795 -0.10(-4.55%)
Aug 09, 2017 2.250 2.400 2.150 2.200 33,923 -0.10(-4.35%)
Aug 08, 2017 2.250 2.349 2.250 2.300 2,124 -0.05(-2.13%)
Aug 07, 2017 2.346 2.450 2.300 2.350 12,680 +0.00(+0.00%)
Aug 04, 2017 2.400 2.450 2.250 2.350 45,860 -0.05(-2.08%)
Aug 03, 2017 2.300 2.550 2.100 2.400 105,285 +0.10(+4.35%)
Aug 02, 2017 2.300 2.300 2.300 2.300 3,590 -0.10(-4.16%)
Aug 01, 2017 2.350 2.400 2.350 2.400 1,095 +0.00(+0.00%)
Jul 31, 2017 2.350 2.438 2.300 2.400 1,449 +0.10(+4.34%)
Jul 28, 2017 2.300 2.389 2.300 2.300 2,163 -0.10(-4.17%)
Jul 27, 2017 2.300 2.600 2.300 2.400 47,474 -0.05(-2.04%)
Jul 26, 2017 2.400 2.450 2.300 2.450 30,957 +0.15(+6.52%)
Jul 25, 2017 2.400 2.400 2.300 2.300 824 -0.05(-2.13%)
Jul 24, 2017 2.400 2.400 2.350 2.350 839 -0.05(-2.08%)
Jul 21, 2017 2.300 2.400 2.300 2.400 8,665 +0.10(+4.35%)
Jul 20, 2017 2.300 2.300 2.300 2.300 495 +0.00(+0.00%)
Jul 19, 2017 2.350 2.350 2.300 2.300 15,686 -0.05(-2.13%)
Jul 18, 2017 2.417 2.448 2.350 2.350 12,169 -0.07(-2.77%)
Jul 17, 2017 2.200 2.450 2.200 2.417 16,305 -0.08(-3.32%)
Jul 14, 2017 2.525 2.534 2.500 2.500 3,104 -0.05(-1.96%)
Jul 13, 2017 2.650 2.700 2.533 2.550 9,223 -0.10(-3.77%)
Jul 12, 2017 2.600 2.700 2.550 2.650 47,204 +0.05(+1.92%)
Jul 11, 2017 2.700 2.750 2.550 2.600 17,668 -0.15(-5.42%)
Jul 10, 2017 2.750 2.800 2.700 2.749 12,712 -0.05(-1.82%)
Jul 07, 2017 2.750 2.800 2.700 2.800 17,135 +0.15(+5.66%)
Jul 06, 2017 2.750 2.900 2.650 2.650 52,687 -0.10(-3.64%)
Jul 05, 2017 2.800 2.900 2.750 2.750 12,140 +0.00(+0.00%)
Jul 03, 2017 2.850 2.950 2.705 2.750 43,601 -0.05(-1.79%)
Jun 30, 2017 2.800 2.800 2.800 2.800 769 +0.05(+1.82%)
Jun 29, 2017 2.850 2.864 2.750 2.750 2,850 -0.05(-1.79%)
Jun 28, 2017 2.950 2.950 2.800 2.800 1,442 -0.05(-1.75%)
Jun 27, 2017 2.900 3.050 2.747 2.850 9,228 -0.05(-1.72%)
Jun 26, 2017 3.000 3.050 2.900 2.900 19,465 -0.00(-0.00%)
Jun 23, 2017 2.850 3.050 2.850 2.900 36,204 +0.05(+1.76%)
Jun 22, 2017 2.750 2.950 2.650 2.850 29,362 +0.10(+3.64%)
Jun 21, 2017 2.800 2.950 2.700 2.750 18,346 -0.05(-1.79%)
Jun 20, 2017 2.750 2.850 2.750 2.800 23,007 +0.05(+1.82%)
Jun 19, 2017 2.850 3.000 2.750 2.750 32,934 -0.05(-1.76%)
Jun 16, 2017 2.899 3.050 2.750 2.799 34,056 -0.10(-3.48%)
Jun 15, 2017 2.850 3.000 2.825 2.900 59,174 +0.10(+3.57%)
Jun 14, 2017 2.750 2.800 2.700 2.800 15,451 -0.10(-3.45%)
Jun 13, 2017 2.750 2.900 2.600 2.900 45,934 +0.10(+3.58%)
Jun 12, 2017 2.750 2.800 2.650 2.800 7,124 +0.05(+1.81%)
Jun 09, 2017 2.650 2.750 2.600 2.750 13,249 +0.00(+0.00%)
Jun 08, 2017 2.800 2.800 2.600 2.750 18,966 -0.05(-1.79%)
Jun 07, 2017 3.000 3.000 2.750 2.800 11,468 -0.20(-6.67%)
Jun 06, 2017 2.950 3.200 2.900 3.000 48,708 +0.09(+3.16%)
Jun 05, 2017 2.800 3.000 2.800 2.908 12,561 -0.09(-3.07%)
Jun 02, 2017 2.751 3.000 2.751 3.000 2,096 +0.25(+9.09%)
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.