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

Universal Security Instruments (NY: UUU )

1.480 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 14, 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 (%)
Jan 29, 2021 8.000 19.88 7.990 10.10 4,083,100 +2.49(+32.72%)
Jan 28, 2021 9.740 9.850 7.280 7.610 839,762 -3.11(-29.01%)
Jan 27, 2021 7.740 12.25 7.400 10.72 3,892,334 +2.80(+35.35%)
Jan 26, 2021 5.770 8.100 5.770 7.920 2,486,199 +2.20(+38.46%)
Jan 25, 2021 5.660 6.690 5.420 5.720 493,385 -0.01(-0.17%)
Jan 22, 2021 5.640 5.848 5.550 5.730 77,100 +0.09(+1.60%)
Jan 21, 2021 5.620 5.669 5.355 5.640 51,441 +0.09(+1.62%)
Jan 20, 2021 5.820 5.930 5.500 5.550 123,661 -0.39(-6.57%)
Jan 19, 2021 5.680 6.000 5.510 5.940 76,367 +0.22(+3.85%)
Jan 15, 2021 5.550 5.840 5.320 5.720 154,100 +0.22(+4.00%)
Jan 14, 2021 5.830 5.960 5.460 5.500 128,630 -0.24(-4.18%)
Jan 13, 2021 6.140 6.200 5.630 5.740 203,847 -0.43(-6.97%)
Jan 12, 2021 6.140 6.440 6.090 6.170 98,896 +0.02(+0.33%)
Jan 11, 2021 5.850 6.920 5.750 6.150 414,714 -0.44(-6.68%)
Jan 08, 2021 6.060 6.660 6.050 6.590 241,500 +0.21(+3.29%)
Jan 07, 2021 5.950 6.380 5.720 6.380 565,643 -0.52(-7.54%)
Jan 06, 2021 5.710 7.690 5.410 6.900 1,521,076 +1.52(+28.25%)
Jan 05, 2021 6.050 6.180 5.380 5.380 294,415 -0.78(-12.66%)
Jan 04, 2021 4.920 7.000 4.730 6.160 987,737 +1.15(+22.95%)
Dec 31, 2020 5.010 5.010 5.010 1,989,934 +0.11(+2.24%)
Dec 30, 2020 4.640 5.570 4.330 4.900 1,989,934 -0.10(-2.00%)
Dec 29, 2020 12.29 13.94 4.800 5.000 31,682,378 +1.92(+62.34%)
Dec 28, 2020 2.860 3.550 2.860 3.080 2,410,080 +0.17(+5.84%)
Dec 24, 2020 2.880 2.930 2.851 2.910 11,200 +0.03(+1.04%)
Dec 23, 2020 2.970 3.030 2.880 2.880 31,281 -0.10(-3.36%)
Dec 22, 2020 2.920 2.990 2.810 2.980 29,946 +0.06(+2.05%)
Dec 21, 2020 2.950 2.970 2.810 2.920 62,796 -0.03(-1.02%)
Dec 18, 2020 3.100 3.100 2.950 2.950 44,400 -0.12(-3.91%)
Dec 17, 2020 3.030 3.140 2.920 3.070 96,565 +0.06(+1.99%)
Dec 16, 2020 3.100 3.100 3.000 3.010 36,107 -0.07(-2.27%)
Dec 15, 2020 3.200 3.230 3.080 3.080 28,496 -0.18(-5.52%)
Dec 14, 2020 3.060 3.260 3.060 3.260 77,946 +0.18(+6.02%)
Dec 11, 2020 3.150 3.150 3.020 3.075 68,400 -0.07(-2.38%)
Dec 10, 2020 3.110 3.160 3.070 3.150 79,087 +0.04(+1.29%)
Dec 09, 2020 3.250 3.250 3.090 3.110 35,516 -0.10(-3.12%)
Dec 08, 2020 3.110 3.250 3.110 3.210 34,215 +0.04(+1.26%)
Dec 07, 2020 3.260 3.265 2.940 3.170 89,369 -0.15(-4.52%)
Dec 04, 2020 3.430 3.490 3.270 3.320 103,100 -0.03(-0.90%)
Dec 03, 2020 3.220 3.450 3.190 3.350 164,445 +0.24(+7.72%)
Dec 02, 2020 2.950 3.130 2.880 3.110 70,179 +0.12(+4.01%)
Dec 01, 2020 3.200 3.210 2.980 2.990 54,337 -0.17(-5.38%)
Nov 30, 2020 3.250 3.300 3.140 3.160 46,572 -0.11(-3.36%)
Nov 27, 2020 3.290 3.300 3.208 3.270 29,200 -0.02(-0.61%)
Nov 25, 2020 3.060 3.320 3.015 3.290 145,300 +0.22(+7.17%)
Nov 24, 2020 3.100 3.150 2.980 3.070 40,648 -0.02(-0.65%)
Nov 23, 2020 3.000 3.138 2.949 3.090 94,346 +0.14(+4.75%)
Nov 20, 2020 3.070 3.070 2.900 2.950 143,500 +0.03(+1.03%)
Nov 19, 2020 2.970 3.000 2.750 2.920 117,445 -0.07(-2.34%)
Nov 18, 2020 3.130 3.140 2.940 2.990 130,416 -0.06(-1.97%)
Nov 17, 2020 2.900 3.120 2.740 3.050 178,808 +0.22(+7.77%)
Nov 16, 2020 2.800 2.850 2.740 2.830 173,267 +0.07(+2.54%)
Nov 13, 2020 2.800 2.820 2.700 2.760 71,100 -0.06(-2.13%)
Nov 12, 2020 2.620 2.820 2.620 2.820 129,681 +0.18(+6.82%)
Nov 11, 2020 2.670 2.670 2.550 2.640 72,688 +0.02(+0.76%)
Nov 10, 2020 2.680 2.700 2.540 2.620 124,220 +0.03(+1.16%)
Nov 09, 2020 2.910 3.030 2.580 2.590 735,079 +0.09(+3.60%)
Nov 06, 2020 2.550 2.700 2.460 2.500 338,000 -0.08(-3.10%)
Nov 05, 2020 2.440 2.640 2.440 2.580 319,488 +0.08(+3.20%)
Nov 04, 2020 2.500 2.720 2.400 2.500 157,911 -0.06(-2.34%)
Nov 03, 2020 2.530 2.690 2.430 2.560 225,900 +0.03(+1.19%)
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.