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: 4:10 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 (%)
Feb 28, 2022 3.560 4.800 3.450 3.860 4,737,129 -0.10(-2.53%)
Feb 25, 2022 4.020 4.080 3.340 3.960 19,930,904 +0.98(+32.89%)
Feb 24, 2022 2.890 4.360 2.684 2.980 1,497,518 -0.03(-1.00%)
Feb 23, 2022 2.770 3.240 2.629 3.010 181,098 +0.23(+8.27%)
Feb 22, 2022 2.850 2.947 2.700 2.780 82,041 -0.21(-7.02%)
Feb 18, 2022 2.990 0 +0.58(+23.81%)
Feb 17, 2022 2.690 2.690 2.385 2.415 57,966 -0.29(-10.89%)
Feb 16, 2022 2.880 2.880 2.663 2.710 53,335 -0.29(-9.67%)
Feb 15, 2022 2.420 3.300 2.415 3.000 677,514 +0.58(+23.97%)
Feb 14, 2022 2.510 2.600 2.420 2.420 12,498 -0.28(-10.37%)
Feb 11, 2022 2.900 2.940 2.700 2.700 7,822 -0.17(-5.92%)
Feb 10, 2022 2.810 2.920 2.680 2.870 31,056 +0.04(+1.41%)
Feb 09, 2022 2.640 2.850 2.640 2.830 23,570 +0.23(+8.83%)
Feb 08, 2022 2.600 2.700 2.600 2.600 6,930 -0.01(-0.37%)
Feb 07, 2022 2.660 2.750 2.600 2.610 5,462 -0.03(-1.14%)
Feb 04, 2022 2.610 2.690 2.610 2.640 2,870 +0.05(+1.93%)
Feb 03, 2022 2.610 2.700 2.590 2.590 7,002 -0.10(-3.72%)
Feb 02, 2022 2.650 2.730 2.650 2.690 5,155 -0.01(-0.37%)
Feb 01, 2022 2.720 2.725 2.647 2.700 11,048 +0.01(+0.37%)
Jan 31, 2022 2.660 2.767 2.690 6,244 +0.05(+1.89%)
Jan 28, 2022 2.420 2.640 2.370 2.640 13,422 +0.19(+7.76%)
Jan 27, 2022 2.650 2.710 2.270 2.450 34,787 -0.30(-10.91%)
Jan 26, 2022 2.820 2.930 2.750 2.750 36,948 +0.00(+0.00%)
Jan 25, 2022 2.670 2.792 2.580 2.750 25,656 +0.05(+1.85%)
Jan 24, 2022 2.740 2.780 2.503 2.700 34,295 -0.13(-4.59%)
Jan 21, 2022 3.040 3.040 2.800 2.830 54,452 -0.21(-6.91%)
Jan 20, 2022 3.020 3.330 2.900 3.040 130,022 -0.01(-0.33%)
Jan 19, 2022 3.150 3.150 2.933 3.050 26,472 +0.12(+4.10%)
Jan 18, 2022 2.950 2.990 2.870 2.930 9,701 +0.03(+1.03%)
Jan 14, 2022 2.900 0 -0.04(-1.36%)
Jan 13, 2022 3.250 3.250 2.890 2.940 30,495 -0.17(-5.47%)
Jan 12, 2022 3.050 3.188 2.940 3.110 27,522 +0.15(+5.07%)
Jan 11, 2022 2.850 3.050 2.760 2.960 26,036 +0.07(+2.42%)
Jan 10, 2022 3.000 3.000 2.770 2.890 50,247 -0.09(-3.02%)
Jan 07, 2022 3.130 3.150 2.980 2.980 30,825 -0.15(-4.79%)
Jan 06, 2022 3.180 3.245 3.020 3.130 14,706 -0.07(-2.19%)
Jan 05, 2022 3.300 3.398 3.200 3.200 16,374 -0.03(-0.93%)
Jan 04, 2022 3.380 3.380 3.210 3.230 40,594 -0.28(-7.98%)
Jan 03, 2022 3.480 3.590 3.300 3.510 21,807 +0.11(+3.24%)
Dec 31, 2021 3.390 3.465 3.328 3.400 39,274 -0.04(-1.16%)
Dec 30, 2021 3.260 3.570 3.151 3.440 29,415 +0.14(+4.24%)
Dec 29, 2021 3.190 3.370 3.190 3.300 34,075 +0.12(+3.77%)
Dec 28, 2021 3.670 3.670 3.180 3.180 64,430 -0.27(-7.83%)
Dec 27, 2021 3.670 3.670 3.440 3.450 34,047 -0.19(-5.22%)
Dec 23, 2021 3.660 3.724 3.546 3.640 21,680 -0.02(-0.55%)
Dec 22, 2021 3.650 3.780 3.570 3.660 10,601 -0.03(-0.81%)
Dec 21, 2021 3.610 3.920 3.570 3.690 97,731 +0.10(+2.79%)
Dec 20, 2021 3.650 3.740 3.590 3.590 35,138 -0.16(-4.27%)
Dec 17, 2021 3.770 3.900 3.653 3.750 25,888 -0.04(-1.06%)
Dec 16, 2021 4.240 4.240 3.790 3.790 23,642 -0.33(-8.01%)
Dec 15, 2021 3.750 4.200 3.690 4.120 43,103 +0.34(+8.99%)
Dec 14, 2021 3.770 3.845 3.746 3.780 4,377 -0.07(-1.82%)
Dec 13, 2021 4.050 4.050 3.820 3.850 11,435 -0.14(-3.51%)
Dec 10, 2021 3.830 3.990 3.830 3.990 9,114 +0.14(+3.64%)
Dec 09, 2021 4.180 4.180 3.820 3.850 51,049 -0.22(-5.41%)
Dec 08, 2021 4.010 4.235 3.925 4.070 20,110 +0.14(+3.56%)
Dec 07, 2021 4.100 4.235 3.930 3.930 20,812 -0.05(-1.26%)
Dec 06, 2021 3.780 3.980 3.620 3.980 34,030 +0.34(+9.34%)
Dec 03, 2021 3.800 3.810 3.600 3.640 15,405 -0.17(-4.36%)
Dec 02, 2021 3.840 3.920 3.650 3.806 64,984 -0.02(-0.63%)
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.