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 (%)
May 29, 2009 5.450 5.550 5.450 5.530 3,400 +0.13(+2.41%)
May 28, 2009 5.300 5.550 5.190 5.400 910 +0.25(+4.85%)
May 27, 2009 5.450 5.450 5.150 5.150 3,600 -0.15(-2.83%)
May 26, 2009 5.150 5.300 5.150 5.300 1,800 +0.20(+3.92%)
May 22, 2009 5.250 5.250 5.100 5.100 400 -0.02(-0.39%)
May 21, 2009 5.142 5.142 5.020 5.120 552 +0.07(+1.39%)
May 20, 2009 4.900 5.050 4.890 5.050 11,725 +0.10(+2.02%)
May 19, 2009 5.150 5.190 4.810 4.950 7,746 -0.24(-4.62%)
May 18, 2009 5.250 5.520 5.050 5.190 1,900 +0.17(+3.39%)
May 15, 2009 5.580 5.580 5.020 5.020 5,454 -0.52(-9.39%)
May 14, 2009 5.550 5.590 5.450 5.540 5,833 +0.04(+0.73%)
May 13, 2009 5.300 5.730 5.300 5.500 16,937 +0.25(+4.76%)
May 12, 2009 4.500 5.300 4.500 5.250 33,149 +0.10(+1.94%)
May 11, 2009 4.870 6.470 4.870 5.150 27,253 +0.45(+9.57%)
May 08, 2009 4.900 4.900 4.700 4.700 4,600 +0.26(+5.85%)
May 07, 2009 4.650 4.660 4.440 4.440 1,000 -0.01(-0.22%)
May 06, 2009 4.230 4.450 4.230 4.450 1,800 +0.22(+5.20%)
May 05, 2009 4.060 4.550 4.060 4.230 5,410 +0.16(+3.93%)
May 04, 2009 4.150 4.300 4.050 4.070 22,250 -0.08(-1.93%)
May 01, 2009 4.200 4.200 4.150 4.150 2,200 -0.10(-2.35%)
Apr 30, 2009 4.350 4.650 3.970 4.250 3,700 -0.28(-6.18%)
Apr 29, 2009 3.480 4.530 3.480 4.530 7,396 +0.23(+5.35%)
Apr 28, 2009 4.300 4.300 4.300 4.300 900 +0.15(+3.61%)
Apr 27, 2009 4.010 4.320 4.000 4.150 10,664 -0.05(-1.19%)
Apr 24, 2009 4.200 4.200 4.100 4.200 2,000 +0.00(+0.00%)
Apr 22, 2009 4.400 4.200 4.200 4.200 4,500 +0.10(+2.44%)
Apr 21, 2009 3.950 4.100 3.950 4.100 3,000 +0.15(+3.80%)
Apr 20, 2009 4.150 4.150 3.950 3.950 1,300 -0.50(-11.24%)
Apr 17, 2009 4.390 4.500 4.350 4.450 5,600 +0.25(+5.95%)
Apr 16, 2009 4.300 4.300 4.200 4.200 2,100 +0.04(+0.96%)
Apr 15, 2009 4.290 4.290 4.160 4.160 2,300 +0.00(+0.00%)
Apr 13, 2009 4.160 4.160 4.160 4.160 0 +0.06(+1.47%)
Apr 09, 2009 3.700 4.100 3.700 4.100 3,600 +0.09(+2.24%)
Apr 07, 2009 4.150 4.010 4.010 4.010 500 +0.02(+0.50%)
Apr 06, 2009 3.950 4.090 3.910 3.990 4,400 -0.01(-0.25%)
Apr 03, 2009 3.990 4.100 3.990 4.000 2,100 +0.00(+0.00%)
Apr 02, 2009 4.000 4.150 3.110 4.000 18,850 +0.00(+0.00%)
Apr 01, 2009 3.950 4.230 3.950 4.000 3,200 +0.19(+4.99%)
Mar 31, 2009 4.000 4.050 3.010 3.810 1,612 -0.09(-2.31%)
Mar 30, 2009 3.850 3.900 3.750 3.900 1,212 -0.20(-4.88%)
Mar 26, 2009 3.850 4.100 3.600 4.100 8,000 +0.05(+1.23%)
Mar 25, 2009 4.330 4.340 3.910 4.050 6,800 -0.02(-0.49%)
Mar 24, 2009 4.270 4.270 3.930 4.070 9,600 +0.19(+4.90%)
Mar 23, 2009 3.900 4.000 3.880 3.880 7,400 +0.48(+14.12%)
Mar 20, 2009 3.420 3.550 3.250 3.400 3,300 -0.06(-1.73%)
Mar 19, 2009 3.280 3.570 3.280 3.460 5,499 -0.04(-1.14%)
Mar 18, 2009 3.390 3.670 3.390 3.500 4,500 +0.10(+2.94%)
Mar 17, 2009 3.300 3.400 3.300 3.400 1,100 +0.15(+4.62%)
Mar 16, 2009 3.250 3.250 3.250 3.250 100 -0.07(-2.11%)
Mar 13, 2009 3.100 3.320 3.100 3.320 0 +0.04(+1.22%)
Mar 12, 2009 3.200 3.280 3.200 3.280 1,399 +0.10(+3.14%)
Mar 11, 2009 3.200 3.200 3.180 3.180 1,490 -0.21(-6.19%)
Mar 10, 2009 3.013 3.391 3.010 3.390 4,086 +0.14(+4.31%)
Mar 09, 2009 3.100 3.250 3.070 3.250 1,000 -0.05(-1.52%)
Mar 06, 2009 3.300 3.300 3.300 3.300 0 +0.20(+6.45%)
Mar 05, 2009 3.050 3.160 3.030 3.100 2,565 -0.17(-5.20%)
Mar 04, 2009 3.350 3.350 3.030 3.270 4,710 -0.07(-2.10%)
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.