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 29, 2018 1.411 1.411 1.411 0 +0.11(+8.51%)
Mar 28, 2018 1.300 1.300 1.300 1.300 2,004 -0.05(-3.70%)
Mar 27, 2018 1.355 1.400 1.350 1.350 15,366 -0.05(-3.50%)
Mar 26, 2018 1.400 1.400 1.350 1.399 14,550 -0.05(-3.52%)
Mar 23, 2018 1.489 1.500 1.450 1.450 1,241 -0.05(-3.33%)
Mar 22, 2018 1.450 1.500 1.450 1.500 896 +0.05(+3.15%)
Mar 21, 2018 1.550 1.550 1.454 1.454 2,333 -0.05(-3.05%)
Mar 20, 2018 1.501 1.508 1.500 1.500 4,612 -0.02(-1.32%)
Mar 19, 2018 1.550 1.550 1.510 1.520 2,678 -0.03(-1.94%)
Mar 16, 2018 1.501 1.619 1.500 1.550 4,088 +0.05(+3.33%)
Mar 15, 2018 1.500 1.650 1.451 1.500 10,001 +0.00(+0.00%)
Mar 14, 2018 1.598 1.598 1.500 1.500 25,129 -0.05(-3.23%)
Mar 13, 2018 1.500 1.600 1.500 1.550 29,943 +0.05(+3.26%)
Mar 12, 2018 1.501 1.501 1.501 1.501 394 +0.00(+0.07%)
Mar 09, 2018 1.350 1.650 1.350 1.500 17,952 +0.10(+7.14%)
Mar 08, 2018 1.350 1.550 1.350 1.400 39,293 +0.10(+7.69%)
Mar 07, 2018 1.350 1.350 1.300 1.300 1,646 -0.04(-3.21%)
Mar 06, 2018 1.317 1.350 1.317 1.343 2,608 -0.01(-0.51%)
Mar 05, 2018 1.338 1.350 1.325 1.350 15,099 +0.05(+3.85%)
Mar 02, 2018 1.300 1.320 1.250 1.300 13,342 +0.02(+1.95%)
Mar 01, 2018 1.281 1.300 1.251 1.275 1,721 +0.02(+2.00%)
Feb 28, 2018 1.450 1.450 1.250 1.250 12,957 -0.15(-10.71%)
Feb 27, 2018 1.300 1.438 1.298 1.400 28,370 +0.15(+12.00%)
Feb 26, 2018 1.500 1.500 1.250 1.250 26,327 -0.25(-16.67%)
Feb 23, 2018 1.500 1.507 1.450 1.500 35,661 +0.00(+0.00%)
Feb 22, 2018 1.250 1.650 1.250 1.500 139,382 +0.30(+25.00%)
Feb 21, 2018 1.350 1.351 1.150 1.200 25,289 -0.10(-7.69%)
Feb 20, 2018 1.350 1.350 1.150 1.300 60,613 -0.15(-10.34%)
Feb 16, 2018 1.450 1.450 1.450 0 +0.05(+3.57%)
Feb 15, 2018 1.450 1.450 1.400 1.400 9,538 -0.00(-0.07%)
Feb 14, 2018 1.350 1.450 1.350 1.401 2,960 +0.00(+0.07%)
Feb 13, 2018 1.400 1.400 1.350 1.400 12,960 +0.00(+0.00%)
Feb 12, 2018 1.450 1.450 1.400 1.400 3,804 -0.05(-3.38%)
Feb 09, 2018 1.500 1.500 1.400 1.449 26,459 -0.05(-3.39%)
Feb 08, 2018 1.499 1.500 1.450 1.500 11,272 +0.03(+1.96%)
Feb 07, 2018 1.400 1.500 1.350 1.471 6,590 +0.03(+2.18%)
Feb 06, 2018 1.400 1.450 1.400 1.440 8,013 -0.06(-4.03%)
Feb 05, 2018 1.550 1.500 1.500 8,932 -0.01(-0.86%)
Feb 02, 2018 1.450 1.549 1.450 1.513 55,125 +0.01(+0.87%)
Feb 01, 2018 1.550 1.650 1.500 1.500 72,403 -0.05(-3.16%)
Jan 31, 2018 1.701 1.750 1.549 1.549 33,294 -0.17(-9.99%)
Jan 30, 2018 1.750 1.750 1.721 12,216 -0.03(-1.65%)
Jan 29, 2018 1.800 1.850 1.700 1.750 23,714 -0.00(-0.01%)
Jan 26, 2018 1.800 1.850 1.750 1.750 18,563 -0.05(-2.78%)
Jan 25, 2018 1.800 1.850 1.700 1.800 37,949 +0.03(+1.41%)
Jan 24, 2018 1.849 2.150 1.700 1.775 317,813 -0.03(-1.39%)
Jan 23, 2018 1.700 1.900 1.700 1.800 132,850 +0.10(+5.88%)
Jan 22, 2018 1.650 1.750 1.650 1.700 6,967 +0.00(+0.00%)
Jan 19, 2018 1.600 1.750 1.600 1.700 10,781 +0.05(+3.03%)
Jan 18, 2018 1.600 1.700 1.600 1.650 2,838 +0.00(+0.00%)
Jan 17, 2018 1.600 1.651 1.600 1.650 4,142 +0.00(+0.00%)
Jan 16, 2018 1.650 1.700 1.650 1.650 9,342 +0.00(+0.00%)
Jan 12, 2018 1.650 1.650 1.650 0 +0.00(+0.30%)
Jan 11, 2018 1.604 1.650 1.600 1.645 7,051 -0.00(-0.30%)
Jan 10, 2018 1.649 1.650 1.600 1.650 2,040 +0.01(+0.55%)
Jan 09, 2018 1.699 1.699 1.601 1.641 1,413 -0.01(-0.55%)
Jan 08, 2018 1.600 1.700 1.600 1.650 4,080 +0.00(+0.01%)
Jan 05, 2018 1.750 1.750 1.550 1.650 20,226 -0.10(-5.71%)
Jan 04, 2018 1.700 1.750 1.659 1.750 16,564 +0.10(+6.05%)
Jan 03, 2018 1.600 1.750 1.600 1.650 21,877 -0.10(-5.71%)
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.