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

Universal Security Instruments (NY: UUU )

1.440 -0.030 (-2.03%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2011 5.520 5.650 5.500 5.640 11,290 +0.29(+5.42%)
Oct 28, 2011 5.380 5.380 5.300 5.350 5,900 +0.02(+0.38%)
Oct 27, 2011 5.360 5.360 5.289 5.330 2,680 +0.03(+0.57%)
Oct 26, 2011 5.440 5.440 5.300 5.300 12,069 -0.21(-3.81%)
Oct 25, 2011 5.440 5.650 5.400 5.510 2,000 +0.21(+3.96%)
Oct 24, 2011 5.460 5.610 5.290 5.300 7,500 -0.05(-0.90%)
Oct 21, 2011 5.500 5.500 5.250 5.348 4,732 -0.02(-0.41%)
Oct 20, 2011 5.350 5.370 5.350 5.370 666 -0.08(-1.47%)
Oct 19, 2011 5.450 5.450 5.450 5.450 810 -0.11(-2.00%)
Oct 18, 2011 5.450 5.600 5.450 5.561 1,273 -0.04(-0.70%)
Oct 17, 2011 5.400 5.650 5.400 5.600 853 +0.25(+4.67%)
Oct 14, 2011 5.500 5.500 5.250 5.350 2,100 -0.12(-2.19%)
Oct 13, 2011 5.470 5.470 5.470 5.470 298 -0.03(-0.55%)
Oct 12, 2011 5.500 5.500 5.480 5.500 701 +0.04(+0.73%)
Oct 11, 2011 5.260 5.480 5.260 5.460 300 +0.05(+0.92%)
Oct 10, 2011 5.260 5.410 5.250 5.410 1,200 +0.16(+3.05%)
Oct 07, 2011 5.220 5.250 5.200 5.250 3,000 -0.17(-3.14%)
Oct 06, 2011 5.490 5.490 5.420 5.420 500 +0.19(+3.63%)
Oct 05, 2011 5.040 5.230 5.040 5.230 1,345 +0.19(+3.77%)
Oct 04, 2011 5.150 5.160 4.510 5.040 13,009 -0.26(-4.91%)
Oct 03, 2011 5.500 5.500 5.300 5.300 1,255 -0.19(-3.46%)
Sep 30, 2011 5.500 5.500 5.400 5.490 1,034 -0.01(-0.18%)
Sep 29, 2011 5.460 5.600 5.460 5.500 4,921 -0.31(-5.34%)
Sep 27, 2011 5.310 5.810 5.810 5.810 2,000 +0.26(+4.68%)
Sep 26, 2011 5.340 5.715 5.340 5.550 2,050 -0.07(-1.25%)
Sep 22, 2011 5.740 5.620 5.620 5.620 3,100 +0.06(+1.08%)
Sep 21, 2011 5.560 5.560 5.560 5.560 104 -0.19(-3.30%)
Sep 20, 2011 5.440 5.820 5.440 5.750 3,264 +0.34(+6.28%)
Sep 19, 2011 5.560 5.580 5.410 5.410 1,856 -0.24(-4.25%)
Sep 16, 2011 5.650 5.650 5.650 5.650 600 +0.00(+0.00%)
Sep 15, 2011 5.650 5.660 5.650 5.650 1,664 -0.13(-2.25%)
Sep 14, 2011 5.840 5.840 5.780 5.780 302 -0.07(-1.20%)
Sep 12, 2011 5.850 5.850 5.850 5.850 0 +0.03(+0.52%)
Sep 09, 2011 5.800 5.990 5.800 5.820 519 +0.19(+3.37%)
Sep 08, 2011 5.660 5.660 5.630 5.630 1,500 -0.10(-1.75%)
Sep 07, 2011 5.770 5.800 5.725 5.730 4,106 -0.21(-3.54%)
Sep 06, 2011 6.030 6.030 5.850 5.940 1,178 -0.17(-2.70%)
Sep 02, 2011 6.610 6.610 6.105 6.105 3,100 -0.60(-9.02%)
Sep 01, 2011 6.870 6.970 6.710 6.710 5,303 -0.22(-3.17%)
Aug 31, 2011 6.000 7.036 6.000 6.930 27,814 +1.18(+20.52%)
Aug 30, 2011 5.540 5.970 5.510 5.750 4,100 +0.43(+8.08%)
Aug 25, 2011 5.000 5.320 5.320 5.320 9,100 +0.32(+6.40%)
Aug 24, 2011 5.000 5.000 5.000 5.000 390 +0.00(+0.00%)
Aug 23, 2011 5.180 5.180 5.000 5.000 1,100 +0.00(+0.00%)
Aug 22, 2011 5.030 5.110 5.000 5.000 4,006 -0.06(-1.19%)
Aug 19, 2011 5.220 5.220 5.000 5.060 4,450 -0.18(-3.44%)
Aug 18, 2011 5.280 5.395 5.165 5.240 9,067 -0.09(-1.68%)
Aug 17, 2011 5.330 5.330 5.330 5.330 100 +0.04(+0.75%)
Aug 16, 2011 5.145 5.350 5.145 5.290 1,300 +0.00(+0.00%)
Aug 15, 2011 5.020 5.500 5.020 5.290 2,581 +0.12(+2.28%)
Aug 12, 2011 5.310 5.360 4.549 5.172 12,556 -0.33(-5.96%)
Aug 11, 2011 5.430 5.990 4.850 5.500 9,583 -0.05(-0.90%)
Aug 10, 2011 5.550 5.550 5.550 5.550 100 +0.01(+0.18%)
Aug 09, 2011 6.320 6.050 5.050 5.540 8,107 -0.41(-6.89%)
Aug 08, 2011 6.320 6.600 5.630 5.950 9,219 -0.39(-6.15%)
Aug 05, 2011 6.390 6.630 6.270 6.340 18,400 -0.05(-0.78%)
Aug 04, 2011 6.450 6.460 6.260 6.390 7,335 +0.00(+0.00%)
Aug 03, 2011 6.270 6.400 6.270 6.390 1,221 -0.03(-0.47%)
Aug 02, 2011 6.360 6.445 6.320 6.420 3,500 +0.04(+0.55%)
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.