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

Universal Security Instruments (NY: UUU )

1.470 -0.050 (-3.29%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 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%)
Sep 01, 2022 3.833 3.880 3.720 3.865 4,614 -0.01(-0.39%)
Aug 31, 2022 3.900 3.990 3.799 3.880 5,489 -0.17(-4.20%)
Aug 30, 2022 3.900 4.166 3.750 4.050 26,779 +0.16(+4.11%)
Aug 29, 2022 3.610 3.890 3.610 3.890 32,388 +0.22(+5.98%)
Aug 26, 2022 3.790 3.800 3.603 3.671 10,056 -0.03(-0.80%)
Aug 25, 2022 3.680 3.900 3.600 3.700 23,470 +0.02(+0.54%)
Aug 24, 2022 3.610 3.680 3.580 3.680 6,447 +0.06(+1.66%)
Aug 23, 2022 3.670 3.710 3.620 3.620 3,365 -0.06(-1.63%)
Aug 22, 2022 3.710 3.720 3.450 3.680 13,950 -0.04(-1.08%)
Aug 19, 2022 3.900 3.900 3.720 3.720 4,957 -0.18(-4.62%)
Aug 18, 2022 3.990 3.990 3.705 3.900 14,433 +0.09(+2.36%)
Aug 17, 2022 3.580 3.920 3.575 3.810 31,502 +0.27(+7.63%)
Aug 16, 2022 3.380 3.620 3.380 3.540 18,226 +0.16(+4.73%)
Aug 15, 2022 3.600 3.800 3.350 3.380 32,713 -0.28(-7.65%)
Aug 12, 2022 3.930 3.938 3.600 3.660 53,038 -0.27(-6.87%)
Aug 11, 2022 4.050 4.180 3.870 3.930 38,084 -0.14(-3.44%)
Aug 10, 2022 4.390 4.475 4.070 4.070 44,156 -0.48(-10.55%)
Aug 09, 2022 4.300 4.739 3.870 4.550 150,709 -0.25(-5.21%)
Aug 08, 2022 3.500 4.950 3.500 4.800 519,064 +1.20(+33.33%)
Aug 05, 2022 3.640 3.640 3.370 3.600 37,041 +0.09(+2.56%)
Aug 04, 2022 3.350 3.580 3.260 3.510 138,459 +0.18(+5.41%)
Aug 03, 2022 3.280 3.350 3.210 3.330 18,682 +0.10(+3.10%)
Aug 02, 2022 3.280 3.330 3.218 3.230 3,186 -0.02(-0.62%)
Aug 01, 2022 3.240 3.350 3.220 3.250 9,698 -0.03(-0.91%)
Jul 29, 2022 3.280 3.350 3.210 3.280 3,565 +0.00(+0.00%)
Jul 28, 2022 3.320 3.340 3.160 3.280 5,154 -0.07(-2.09%)
Jul 27, 2022 3.350 3.350 3.275 3.350 8,838 +0.06(+1.82%)
Jul 26, 2022 3.210 3.300 3.068 3.290 17,201 -0.04(-1.20%)
Jul 25, 2022 3.210 3.355 3.150 3.330 4,472 +0.25(+8.12%)
Jul 22, 2022 3.380 3.450 3.020 3.080 16,234 -0.34(-9.94%)
Jul 21, 2022 3.320 3.430 3.300 3.420 35,082 +0.09(+2.70%)
Jul 20, 2022 3.310 3.450 3.310 3.330 14,691 +0.02(+0.60%)
Jul 19, 2022 3.270 3.350 3.240 3.310 5,754 +0.04(+1.07%)
Jul 18, 2022 3.110 3.350 3.110 3.275 26,952 +0.13(+4.30%)
Jul 15, 2022 3.250 3.250 3.140 3.140 4,548 -0.10(-3.09%)
Jul 14, 2022 3.180 3.321 3.130 3.240 9,841 +0.10(+3.32%)
Jul 13, 2022 3.120 3.380 3.100 3.136 9,281 -0.08(-2.54%)
Jul 12, 2022 3.020 3.380 3.020 3.217 64,088 +0.10(+3.12%)
Jul 11, 2022 3.350 3.350 3.058 3.120 30,057 -0.06(-1.89%)
Jul 08, 2022 3.060 3.294 2.990 3.180 9,963 +0.03(+0.95%)
Jul 07, 2022 2.950 3.190 2.880 3.150 36,073 -0.05(-1.56%)
Jul 06, 2022 3.340 3.340 2.830 3.200 43,833 -0.09(-2.74%)
Jul 05, 2022 3.400 4.030 2.950 3.290 382,963 -0.30(-8.35%)
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.