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 -0.015 (-1.00%)
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 (%)
Sep 30, 2009 5.940 5.950 5.940 5.950 1,300 +0.00(+0.00%)
Sep 29, 2009 5.950 5.950 5.950 5.950 100 +0.01(+0.17%)
Sep 28, 2009 5.931 5.940 5.550 5.940 1,400 +0.06(+0.93%)
Sep 25, 2009 5.885 5.885 5.885 5.885 100 +0.18(+3.25%)
Sep 24, 2009 5.700 5.700 5.700 5.700 100 -0.05(-0.87%)
Sep 23, 2009 5.740 5.939 5.740 5.750 1,150 -0.15(-2.54%)
Sep 22, 2009 5.900 5.900 5.900 5.900 200 +0.20(+3.51%)
Sep 18, 2009 5.700 5.700 5.700 5.700 300 +0.10(+1.79%)
Sep 17, 2009 5.600 5.670 5.600 5.600 2,911 -0.05(-0.88%)
Sep 16, 2009 5.500 5.650 5.408 5.650 1,972 +0.14(+2.54%)
Sep 15, 2009 5.750 5.750 5.020 5.510 26,331 -0.34(-5.81%)
Sep 14, 2009 5.600 5.850 5.555 5.850 2,995 +0.25(+4.46%)
Sep 09, 2009 5.640 5.600 5.600 5.600 300 +0.15(+2.75%)
Sep 08, 2009 5.380 5.450 5.380 5.450 1,718 -0.15(-2.68%)
Sep 04, 2009 5.720 5.735 5.600 5.600 750 +0.00(+0.00%)
Sep 03, 2009 5.640 5.750 5.600 5.600 900 +0.00(+0.00%)
Sep 02, 2009 5.750 5.816 5.600 5.600 950 -0.02(-0.36%)
Sep 01, 2009 5.540 5.620 5.540 5.620 200 -0.01(-0.17%)
Aug 31, 2009 5.580 5.640 5.580 5.630 1,400 +0.13(+2.36%)
Aug 27, 2009 5.450 5.500 5.500 5.500 5,500 +0.02(+0.36%)
Aug 26, 2009 5.780 5.780 5.400 5.480 3,815 -0.13(-2.32%)
Aug 24, 2009 5.610 5.610 5.610 5.610 1,000 -0.09(-1.58%)
Aug 21, 2009 5.850 5.850 5.700 5.700 9,448 -0.01(-0.21%)
Aug 20, 2009 5.700 5.780 5.600 5.712 3,200 +0.11(+2.00%)
Aug 19, 2009 5.650 5.730 5.600 5.600 600 +0.10(+1.82%)
Aug 17, 2009 5.450 5.500 5.500 5.500 10,200 -0.05(-0.94%)
Aug 14, 2009 5.850 5.850 5.300 5.552 5,750 -0.30(-5.09%)
Aug 13, 2009 6.050 6.050 5.750 5.850 7,235 +0.05(+0.86%)
Aug 12, 2009 5.650 6.239 5.650 5.800 48,516 +0.35(+6.42%)
Aug 11, 2009 5.519 5.519 5.150 5.450 6,317 -0.06(-1.09%)
Aug 10, 2009 5.940 5.940 5.400 5.510 1,046 -0.03(-0.60%)
Aug 07, 2009 5.580 5.590 5.410 5.543 4,500 +0.04(+0.79%)
Aug 06, 2009 5.390 5.620 5.390 5.500 4,139 +0.31(+5.97%)
Aug 05, 2009 5.620 5.650 5.190 5.190 5,740 -0.44(-7.81%)
Aug 04, 2009 5.680 5.680 5.400 5.630 2,933 -0.07(-1.23%)
Aug 03, 2009 5.650 5.700 5.450 5.700 4,728 +0.21(+3.83%)
Jul 30, 2009 5.230 5.490 5.490 5.490 9,400 +0.34(+6.60%)
Jul 29, 2009 5.010 5.150 5.010 5.150 10,394 +0.10(+1.98%)
Jul 28, 2009 5.080 5.150 5.040 5.050 14,800 +0.12(+2.43%)
Jul 27, 2009 4.850 5.120 4.850 4.930 4,300 +0.07(+1.51%)
Jul 23, 2009 4.856 4.856 4.856 4.856 0 -0.01(-0.28%)
Jul 22, 2009 4.873 4.873 4.840 4.870 2,553 +0.17(+3.62%)
Jul 21, 2009 4.780 4.800 4.700 4.700 8,283 -0.10(-2.08%)
Jul 20, 2009 4.750 5.080 4.700 4.800 9,461 +0.17(+3.67%)
Jul 17, 2009 4.638 4.650 4.630 4.630 1,300 +0.18(+4.04%)
Jul 16, 2009 4.780 4.780 4.400 4.450 19,520 -0.40(-8.25%)
Jul 15, 2009 5.000 5.000 4.850 4.850 700 +0.00(+0.00%)
Jul 14, 2009 5.000 5.010 4.850 4.850 500 -0.10(-2.02%)
Jul 13, 2009 5.120 5.120 4.950 4.950 4,700 -0.10(-1.98%)
Jul 10, 2009 5.050 5.050 5.050 5.050 400 +0.05(+1.00%)
Jul 09, 2009 5.120 5.120 5.000 5.000 1,342 +0.00(+0.00%)
Jul 08, 2009 5.000 5.000 5.000 5.000 300 -0.04(-0.79%)
Jul 07, 2009 5.150 5.150 5.017 5.040 3,052 -0.11(-2.14%)
Jul 06, 2009 5.200 5.200 5.150 5.150 1,090 -0.07(-1.34%)
Jul 02, 2009 5.400 5.400 5.000 5.220 3,350 +0.09(+1.75%)
Jul 01, 2009 5.130 5.190 5.000 5.130 5,474 -0.02(-0.39%)
Jun 30, 2009 5.190 5.194 5.149 5.150 15,422 -0.04(-0.77%)
Jun 29, 2009 5.150 5.220 5.150 5.190 700 -0.02(-0.38%)
Jun 26, 2009 5.250 5.250 5.126 5.210 3,369 +0.14(+2.76%)
Jun 25, 2009 5.070 5.070 5.070 5.070 3,500 -0.03(-0.59%)
Jun 24, 2009 5.000 5.100 5.000 5.100 2,692 -0.12(-2.30%)
Jun 23, 2009 5.300 5.300 5.100 5.220 8,900 -0.13(-2.43%)
Jun 22, 2009 5.370 5.370 5.350 5.350 500 -0.10(-1.87%)
Jun 19, 2009 5.300 5.630 5.300 5.452 611 -0.07(-1.29%)
Jun 18, 2009 5.550 5.550 5.523 5.523 600 +0.07(+1.34%)
Jun 17, 2009 5.720 5.720 5.450 5.450 200 -0.21(-3.71%)
Jun 16, 2009 5.400 5.700 5.400 5.660 5,785 +0.26(+4.81%)
Jun 15, 2009 5.250 5.690 5.250 5.400 5,702 +0.12(+2.27%)
Jun 12, 2009 5.270 5.620 5.270 5.280 840 -0.41(-7.20%)
Jun 11, 2009 5.690 5.690 5.690 5.690 100 +0.29(+5.37%)
Jun 10, 2009 5.500 5.550 5.400 5.400 7,049 -0.10(-1.91%)
Jun 09, 2009 5.470 5.690 5.470 5.505 1,086 +0.01(+0.09%)
Jun 08, 2009 5.690 5.690 5.320 5.500 3,500 -0.19(-3.34%)
Jun 05, 2009 5.500 5.690 5.250 5.690 2,600 +0.07(+1.24%)
Jun 04, 2009 5.450 5.620 5.450 5.620 3,100 +0.32(+6.04%)
Jun 03, 2009 5.270 5.300 5.270 5.300 200 -0.10(-1.85%)
Jun 02, 2009 5.450 5.540 5.400 5.400 9,970 -0.13(-2.35%)
Jun 01, 2009 5.450 5.590 5.450 5.530 4,255 +0.00(+0.00%)
May 29, 2009 5.450 5.550 5.450 5.530 3,400 +0.13(+2.41%)
May 28, 2009 5.300 5.550 5.190 5.400 910 +0.25(+4.85%)
May 27, 2009 5.450 5.450 5.150 5.150 3,600 -0.15(-2.83%)
May 26, 2009 5.150 5.300 5.150 5.300 1,800 +0.20(+3.92%)
May 22, 2009 5.250 5.250 5.100 5.100 400 -0.02(-0.39%)
May 21, 2009 5.142 5.142 5.020 5.120 552 +0.07(+1.39%)
May 20, 2009 4.900 5.050 4.890 5.050 11,725 +0.10(+2.02%)
May 19, 2009 5.150 5.190 4.810 4.950 7,746 -0.24(-4.62%)
May 18, 2009 5.250 5.520 5.050 5.190 1,900 +0.17(+3.39%)
May 15, 2009 5.580 5.580 5.020 5.020 5,454 -0.52(-9.39%)
May 14, 2009 5.550 5.590 5.450 5.540 5,833 +0.04(+0.73%)
May 13, 2009 5.300 5.730 5.300 5.500 16,937 +0.25(+4.76%)
May 12, 2009 4.500 5.300 4.500 5.250 33,149 +0.10(+1.94%)
May 11, 2009 4.870 6.470 4.870 5.150 27,253 +0.45(+9.57%)
May 08, 2009 4.900 4.900 4.700 4.700 4,600 +0.26(+5.85%)
May 07, 2009 4.650 4.660 4.440 4.440 1,000 -0.01(-0.22%)
May 06, 2009 4.230 4.450 4.230 4.450 1,800 +0.22(+5.20%)
May 05, 2009 4.060 4.550 4.060 4.230 5,410 +0.16(+3.93%)
May 04, 2009 4.150 4.300 4.050 4.070 22,250 -0.08(-1.93%)
May 01, 2009 4.200 4.200 4.150 4.150 2,200 -0.10(-2.35%)
Apr 30, 2009 4.350 4.650 3.970 4.250 3,700 -0.28(-6.18%)
Apr 29, 2009 3.480 4.530 3.480 4.530 7,396 +0.23(+5.35%)
Apr 28, 2009 4.300 4.300 4.300 4.300 900 +0.15(+3.61%)
Apr 27, 2009 4.010 4.320 4.000 4.150 10,664 -0.05(-1.19%)
Apr 24, 2009 4.200 4.200 4.100 4.200 2,000 +0.00(+0.00%)
Apr 22, 2009 4.400 4.200 4.200 4.200 4,500 +0.10(+2.44%)
Apr 21, 2009 3.950 4.100 3.950 4.100 3,000 +0.15(+3.80%)
Apr 20, 2009 4.150 4.150 3.950 3.950 1,300 -0.50(-11.24%)
Apr 17, 2009 4.390 4.500 4.350 4.450 5,600 +0.25(+5.95%)
Apr 16, 2009 4.300 4.300 4.200 4.200 2,100 +0.04(+0.96%)
Apr 15, 2009 4.290 4.290 4.160 4.160 2,300 +0.00(+0.00%)
Apr 13, 2009 4.160 4.160 4.160 4.160 0 +0.06(+1.47%)
Apr 09, 2009 3.700 4.100 3.700 4.100 3,600 +0.09(+2.24%)
Apr 07, 2009 4.150 4.010 4.010 4.010 500 +0.02(+0.50%)
Apr 06, 2009 3.950 4.090 3.910 3.990 4,400 -0.01(-0.25%)
Apr 03, 2009 3.990 4.100 3.990 4.000 2,100 +0.00(+0.00%)
Apr 02, 2009 4.000 4.150 3.110 4.000 18,850 +0.00(+0.00%)
Apr 01, 2009 3.950 4.230 3.950 4.000 3,200 +0.19(+4.99%)
Mar 31, 2009 4.000 4.050 3.010 3.810 1,612 -0.09(-2.31%)
Mar 30, 2009 3.850 3.900 3.750 3.900 1,212 -0.20(-4.88%)
Mar 26, 2009 3.850 4.100 3.600 4.100 8,000 +0.05(+1.23%)
Mar 25, 2009 4.330 4.340 3.910 4.050 6,800 -0.02(-0.49%)
Mar 24, 2009 4.270 4.270 3.930 4.070 9,600 +0.19(+4.90%)
Mar 23, 2009 3.900 4.000 3.880 3.880 7,400 +0.48(+14.12%)
Mar 20, 2009 3.420 3.550 3.250 3.400 3,300 -0.06(-1.73%)
Mar 19, 2009 3.280 3.570 3.280 3.460 5,499 -0.04(-1.14%)
Mar 18, 2009 3.390 3.670 3.390 3.500 4,500 +0.10(+2.94%)
Mar 17, 2009 3.300 3.400 3.300 3.400 1,100 +0.15(+4.62%)
Mar 16, 2009 3.250 3.250 3.250 3.250 100 -0.07(-2.11%)
Mar 13, 2009 3.100 3.320 3.100 3.320 0 +0.04(+1.22%)
Mar 12, 2009 3.200 3.280 3.200 3.280 1,399 +0.10(+3.14%)
Mar 11, 2009 3.200 3.200 3.180 3.180 1,490 -0.21(-6.19%)
Mar 10, 2009 3.013 3.391 3.010 3.390 4,086 +0.14(+4.31%)
Mar 09, 2009 3.100 3.250 3.070 3.250 1,000 -0.05(-1.52%)
Mar 06, 2009 3.300 3.300 3.300 3.300 0 +0.20(+6.45%)
Mar 05, 2009 3.050 3.160 3.030 3.100 2,565 -0.17(-5.20%)
Mar 04, 2009 3.350 3.350 3.030 3.270 4,710 -0.07(-2.10%)
Mar 02, 2009 3.050 3.350 3.050 3.340 1,820 +0.08(+2.45%)
Feb 27, 2009 3.540 3.750 3.260 3.260 0 -0.37(-10.19%)
Feb 26, 2009 3.630 3.640 3.350 3.630 6,600 -0.01(-0.27%)
Feb 25, 2009 3.350 3.730 3.350 3.640 6,000 +0.14(+4.00%)
Feb 24, 2009 3.520 3.690 3.400 3.500 5,300 -0.09(-2.51%)
Feb 23, 2009 3.650 3.750 3.450 3.590 3,700 -0.17(-4.52%)
Feb 20, 2009 3.600 3.770 3.600 3.760 1,700 +0.10(+2.73%)
Feb 19, 2009 3.680 3.680 3.660 3.660 1,824 -0.04(-1.08%)
Feb 18, 2009 3.530 3.700 3.530 3.700 875 +0.17(+4.82%)
Feb 17, 2009 3.530 3.530 3.530 3.530 1,166 -0.02(-0.56%)
Feb 13, 2009 3.700 3.800 3.510 3.550 5,794 -0.15(-4.05%)
Feb 12, 2009 3.450 3.700 3.450 3.700 1,800 +0.24(+6.94%)
Feb 11, 2009 3.650 3.650 3.460 3.460 1,922 -0.29(-7.73%)
Feb 10, 2009 3.660 3.750 3.660 3.750 1,300 +0.00(+0.00%)
Feb 09, 2009 3.700 3.750 3.700 3.750 1,100 +0.05(+1.35%)
Feb 06, 2009 3.800 3.800 3.650 3.700 3,308 +0.10(+2.78%)
Feb 05, 2009 3.740 3.780 3.600 3.600 400 -0.27(-6.97%)
Feb 04, 2009 3.750 3.870 3.600 3.870 866 -0.01(-0.17%)
Feb 03, 2009 3.876 3.876 3.876 3.876 100 +0.09(+2.28%)
Feb 02, 2009 3.800 3.800 3.650 3.790 400 -0.08(-2.07%)
Jan 30, 2009 3.570 3.870 3.500 3.870 0 +0.36(+10.26%)
Jan 29, 2009 3.490 3.510 3.464 3.510 400 -0.19(-5.14%)
Jan 28, 2009 3.750 3.750 3.700 3.700 1,900 +0.20(+5.71%)
Jan 27, 2009 3.500 3.500 3.500 3.500 300 -0.04(-1.01%)
Jan 26, 2009 3.600 3.625 3.310 3.536 7,000 +0.04(+1.02%)
Jan 23, 2009 3.700 3.700 3.400 3.500 8,546 -0.25(-6.67%)
Jan 22, 2009 3.790 3.820 3.660 3.750 4,228 -0.07(-1.83%)
Jan 21, 2009 3.900 3.900 3.700 3.820 5,058 -0.07(-1.80%)
Jan 20, 2009 3.900 4.090 3.890 3.890 5,600 +0.14(+3.73%)
Jan 16, 2009 3.750 3.750 3.750 3.750 800 -0.10(-2.60%)
Jan 15, 2009 3.950 4.270 3.800 3.850 7,450 -0.04(-1.08%)
Jan 14, 2009 3.950 3.950 3.750 3.892 5,700 -0.11(-2.70%)
Jan 13, 2009 3.750 4.250 3.750 4.000 8,800 +0.30(+8.11%)
Jan 12, 2009 3.700 3.700 3.700 3.700 1,800 -0.02(-0.53%)
Jan 09, 2009 3.690 3.740 3.650 3.720 5,300 +0.19(+5.38%)
Jan 08, 2009 3.600 3.600 3.530 3.530 4,800 -0.09(-2.48%)
Jan 07, 2009 3.550 3.620 3.550 3.620 2,550 +0.03(+0.83%)
Jan 06, 2009 3.590 3.590 3.500 3.590 3,900 +0.14(+4.06%)
Jan 05, 2009 3.450 3.550 3.450 3.450 2,412 -0.05(-1.43%)
Jan 02, 2009 3.400 3.500 3.350 3.500 0 +0.20(+6.06%)
Jan 01, 2009 3.150 3.400 3.150 3.300 0 +0.00(+0.00%)
Dec 31, 2008 3.150 3.400 3.150 3.300 6,599 +0.21(+6.76%)
Dec 30, 2008 3.000 3.140 2.950 3.091 15,883 +0.16(+5.49%)
Dec 29, 2008 3.150 3.150 2.910 2.930 22,880 -0.22(-6.98%)
Dec 26, 2008 3.150 3.190 3.050 3.150 2,026 +0.00(+0.00%)
Dec 24, 2008 3.050 3.150 3.050 3.150 300 +0.11(+3.62%)
Dec 23, 2008 3.150 3.240 2.920 3.040 12,400 -0.11(-3.49%)
Dec 22, 2008 3.120 3.150 3.050 3.150 10,313 +0.00(+0.00%)
Dec 19, 2008 3.200 3.240 3.020 3.150 6,000 +0.13(+4.30%)
Dec 18, 2008 2.810 3.150 2.810 3.020 5,220 +0.10(+3.42%)
Dec 17, 2008 2.782 3.100 2.782 2.920 4,259 -0.02(-0.54%)
Dec 16, 2008 2.921 2.940 2.720 2.936 9,702 +0.12(+4.11%)
Dec 15, 2008 2.850 2.950 2.800 2.820 3,575 +0.04(+1.44%)
Dec 12, 2008 2.710 2.940 2.660 2.780 5,550 -0.07(-2.46%)
Dec 11, 2008 2.660 2.850 2.660 2.850 21,500 +0.15(+5.56%)
Dec 10, 2008 2.720 2.750 2.600 2.700 20,866 +0.05(+1.89%)
Dec 09, 2008 2.600 2.740 2.600 2.650 3,000 +0.00(+0.00%)
Dec 08, 2008 2.740 2.740 2.500 2.650 6,600 +0.00(+0.00%)
Dec 05, 2008 2.800 2.800 2.500 2.650 8,200 -0.25(-8.62%)
Dec 04, 2008 2.600 2.900 2.300 2.900 157,512 +0.35(+13.73%)
Dec 03, 2008 2.460 2.580 2.450 2.550 14,140 +0.00(+0.00%)
Dec 02, 2008 2.550 2.550 2.500 2.550 9,763 +0.03(+1.19%)
Dec 01, 2008 2.620 2.750 2.450 2.520 7,643 +0.01(+0.40%)
Nov 28, 2008 2.510 2.510 2.510 2.510 200 -0.34(-11.93%)
Nov 26, 2008 2.500 2.940 2.410 2.850 15,650 +0.25(+9.62%)
Nov 25, 2008 2.500 2.600 2.450 2.600 14,100 +0.05(+1.96%)
Nov 24, 2008 2.550 2.900 2.550 2.550 17,029 +0.00(+0.00%)
Nov 21, 2008 2.500 2.650 2.300 2.550 5,575 +0.15(+6.25%)
Nov 20, 2008 2.850 2.850 2.280 2.400 13,450 -0.50(-17.24%)
Nov 19, 2008 3.050 3.100 2.900 2.900 7,500 -0.35(-10.77%)
Nov 18, 2008 3.450 3.450 3.000 3.250 5,340 -0.30(-8.45%)
Nov 14, 2008 3.550 3.550 3.550 3.550 6,500 -0.23(-6.08%)
Nov 13, 2008 3.700 4.210 3.450 3.780 22,390 +0.48(+14.55%)
Nov 12, 2008 3.300 3.300 3.300 3.300 300 +0.00(+0.00%)
Nov 11, 2008 3.300 3.300 3.300 3.300 600 +0.15(+4.76%)
Nov 10, 2008 3.600 3.600 3.120 3.150 5,200 -0.45(-12.50%)
Nov 07, 2008 3.600 3.600 3.600 3.600 200 -0.02(-0.69%)
Nov 06, 2008 3.600 3.650 3.600 3.625 1,700 -0.12(-3.33%)
Nov 05, 2008 3.600 3.750 3.320 3.750 1,300 +0.35(+10.29%)
Nov 04, 2008 3.200 3.650 3.200 3.400 7,400 +0.35(+11.48%)
Nov 03, 2008 3.000 3.100 2.800 3.050 5,464 -0.10(-3.17%)
Oct 31, 2008 2.970 3.150 2.970 3.150 200 +0.20(+6.78%)
Oct 30, 2008 2.950 3.150 2.950 2.950 2,200 +0.07(+2.43%)
Oct 29, 2008 3.190 3.190 2.700 2.880 10,584 +0.08(+2.86%)
Oct 28, 2008 2.900 3.250 2.500 2.800 12,500 -0.30(-9.68%)
Oct 27, 2008 3.300 3.300 3.000 3.100 1,100 +0.10(+3.33%)
Oct 24, 2008 3.000 3.150 3.000 3.000 1,965 -0.14(-4.46%)
Oct 23, 2008 3.390 3.390 2.950 3.140 1,640 +0.02(+0.64%)
Oct 22, 2008 3.250 3.250 3.090 3.120 2,900 -0.33(-9.57%)
Oct 21, 2008 3.700 3.700 3.350 3.450 2,066 -0.39(-10.16%)
Oct 20, 2008 3.750 3.940 3.550 3.840 2,200 +0.24(+6.67%)
Oct 17, 2008 3.220 3.600 3.010 3.600 0 +0.63(+21.21%)
Oct 16, 2008 2.850 3.060 2.800 2.970 16,000 -0.04(-1.33%)
Oct 15, 2008 3.000 3.200 3.000 3.010 300 -0.24(-7.38%)
Oct 14, 2008 3.400 3.750 3.250 3.250 6,745 +0.15(+4.84%)
Oct 13, 2008 2.900 3.750 2.750 3.100 20,700 +0.20(+6.90%)
Oct 10, 2008 3.850 3.940 1.450 2.900 29,854 -1.03(-26.21%)
Oct 09, 2008 3.960 4.150 3.800 3.930 7,600 -0.07(-1.75%)
Oct 08, 2008 4.300 4.710 3.550 4.000 15,033 -0.50(-11.11%)
Oct 07, 2008 4.930 5.030 4.500 4.500 6,069 -0.32(-6.64%)
Oct 06, 2008 4.900 4.900 4.500 4.820 4,900 -0.17(-3.41%)
Oct 03, 2008 4.800 5.050 4.800 4.990 0 +0.29(+6.17%)
Oct 02, 2008 5.240 5.240 4.400 4.700 7,600 -0.40(-7.84%)
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.