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

Universal Security Instruments (NY: UUU )

1.615 -0.005 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 4.470 4.470 4.470 4.470 55 +0.00(+0.00%)
Mar 27, 2014 4.450 4.470 4.470 4.470 900 -0.02(-0.45%)
Mar 26, 2014 4.560 4.700 4.470 4.490 918 -0.06(-1.38%)
Mar 25, 2014 4.620 4.620 4.390 4.553 2,975 +0.04(+0.95%)
Mar 24, 2014 4.560 4.700 4.510 4.510 1,839 -0.11(-2.38%)
Mar 21, 2014 4.670 4.670 4.500 4.620 21,844 +0.18(+4.05%)
Mar 20, 2014 4.220 4.580 4.220 4.440 12,809 +0.21(+4.96%)
Mar 19, 2014 4.500 4.570 4.220 4.230 15,176 -0.19(-4.30%)
Mar 18, 2014 4.520 4.550 4.420 4.420 6,631 -0.08(-1.78%)
Mar 17, 2014 4.389 4.700 4.330 4.500 7,321 +0.05(+1.12%)
Mar 14, 2014 4.500 4.581 4.360 4.450 7,874 -0.03(-0.67%)
Mar 13, 2014 4.310 4.480 4.300 4.480 8,954 +0.08(+1.82%)
Mar 12, 2014 4.420 4.520 4.330 4.400 7,115 -0.06(-1.35%)
Mar 11, 2014 4.470 4.470 4.460 4.460 703 +0.00(+0.00%)
Mar 10, 2014 4.690 4.690 4.310 4.460 7,314 -0.17(-3.67%)
Mar 07, 2014 4.500 4.780 4.500 4.630 9,636 +0.08(+1.76%)
Mar 06, 2014 4.500 4.550 4.410 4.550 2,130 -0.03(-0.66%)
Mar 05, 2014 4.580 4.590 4.580 4.580 20,205 +0.03(+0.60%)
Mar 04, 2014 4.511 4.553 4.390 4.553 7,851 +0.04(+0.95%)
Mar 03, 2014 4.460 4.590 4.460 4.510 6,684 +0.04(+0.99%)
Feb 28, 2014 4.310 4.466 4.300 4.466 625 +0.01(+0.13%)
Feb 26, 2014 4.500 4.460 4.460 4.460 400 -0.02(-0.45%)
Feb 25, 2014 4.500 4.500 4.480 4.480 7,450 -0.02(-0.44%)
Feb 24, 2014 4.500 4.500 4.480 4.500 2,900 +0.02(+0.45%)
Feb 21, 2014 4.400 4.480 4.400 4.480 500 -0.01(-0.22%)
Feb 20, 2014 4.480 4.500 4.400 4.490 3,685 +0.19(+4.47%)
Feb 19, 2014 4.298 4.298 4.298 4.298 125 -0.02(-0.51%)
Feb 18, 2014 4.420 4.480 4.220 4.320 8,156 -0.03(-0.69%)
Feb 14, 2014 4.280 4.350 4.350 4.350 20,500 +0.05(+1.16%)
Feb 13, 2014 4.500 4.520 4.300 4.300 16,415 -0.34(-7.33%)
Feb 12, 2014 4.600 4.690 4.440 4.640 7,151 +0.03(+0.65%)
Feb 11, 2014 4.650 4.660 4.610 4.610 2,102 +0.01(+0.22%)
Feb 10, 2014 4.610 4.720 4.460 4.600 14,300 +0.03(+0.62%)
Feb 07, 2014 4.559 4.600 4.486 4.572 2,438 +0.03(+0.69%)
Feb 06, 2014 4.530 4.620 4.440 4.540 10,819 -0.08(-1.73%)
Feb 03, 2014 4.610 4.620 4.620 4.620 5,500 +0.02(+0.44%)
Jan 31, 2014 4.600 4.600 4.600 4.600 51 +0.00(+0.00%)
Jan 30, 2014 4.790 4.800 4.560 4.600 1,920 -0.07(-1.54%)
Jan 29, 2014 4.672 4.672 4.672 4.672 500 +0.00(+0.04%)
Jan 27, 2014 4.670 4.670 4.670 4.670 0 -0.21(-4.30%)
Jan 24, 2014 4.940 4.970 4.863 4.880 2,520 +0.12(+2.52%)
Jan 23, 2014 4.720 4.970 4.510 4.760 14,157 +0.26(+5.87%)
Jan 22, 2014 4.741 4.980 4.440 4.496 10,000 -0.25(-5.35%)
Jan 21, 2014 4.780 4.979 4.748 4.750 16,460 +0.05(+1.06%)
Jan 17, 2014 4.770 4.700 4.700 4.700 3,200 -0.03(-0.68%)
Jan 16, 2014 4.790 4.790 4.648 4.732 4,705 -0.09(-1.83%)
Jan 15, 2014 4.568 4.990 4.568 4.820 11,433 +0.22(+4.78%)
Jan 14, 2014 4.600 4.600 4.600 4.600 1,057 +0.00(+0.02%)
Jan 13, 2014 4.600 4.600 4.599 4.599 2,700 +0.02(+0.44%)
Jan 10, 2014 4.430 4.600 4.426 4.579 15,589 +0.14(+3.18%)
Jan 09, 2014 4.420 4.439 4.420 4.438 1,000 -0.01(-0.27%)
Jan 08, 2014 4.450 4.460 4.450 4.450 1,845 -0.01(-0.22%)
Jan 07, 2014 4.460 4.460 4.440 4.460 3,114 +0.06(+1.36%)
Jan 06, 2014 4.400 4.400 4.400 4.400 300 -0.05(-1.12%)
Jan 03, 2014 4.220 4.450 4.220 4.450 314 +0.12(+2.77%)
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.