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, 2013 4.930 5.180 5.180 5.180 1,000 +0.17(+3.48%)
May 28, 2013 5.000 5.090 5.000 5.006 900 +0.01(+0.12%)
May 21, 2013 5.000 5.000 5.000 5.000 0 +0.03(+0.60%)
May 20, 2013 4.920 4.970 4.920 4.970 550 +0.03(+0.61%)
May 17, 2013 4.890 4.956 4.890 4.940 2,485 +0.02(+0.41%)
May 15, 2013 5.000 4.920 4.920 4.920 2,400 -0.28(-5.38%)
May 13, 2013 5.180 5.200 4.960 5.200 4,035 -0.00(-0.00%)
May 10, 2013 5.200 5.200 5.200 5.200 1,098 +0.05(+0.97%)
May 09, 2013 4.951 5.150 4.951 5.150 2,300 -0.02(-0.38%)
May 08, 2013 5.160 5.170 5.150 5.170 3,200 +0.01(+0.19%)
May 07, 2013 5.144 5.160 5.080 5.160 2,400 +0.11(+2.18%)
May 06, 2013 5.190 5.190 5.000 5.050 1,542 +0.02(+0.40%)
May 02, 2013 5.030 5.030 5.030 5.030 100 +0.18(+3.71%)
May 01, 2013 4.750 5.046 4.740 4.850 14,361 +0.07(+1.46%)
Apr 29, 2013 4.800 4.780 4.780 4.780 1,800 -0.02(-0.42%)
Apr 26, 2013 4.650 4.800 4.650 4.800 3,577 +0.14(+3.00%)
Apr 25, 2013 4.600 4.660 4.600 4.660 1,100 +0.11(+2.42%)
Apr 24, 2013 4.540 4.550 4.540 4.550 300 +0.02(+0.44%)
Apr 23, 2013 4.650 4.670 4.530 4.530 4,965 -0.02(-0.44%)
Apr 22, 2013 4.330 4.670 4.329 4.550 14,955 +0.20(+4.60%)
Apr 19, 2013 4.327 4.350 4.327 4.350 2,000 +0.03(+0.69%)
Apr 18, 2013 4.300 4.320 4.299 4.320 1,000 -0.03(-0.69%)
Apr 17, 2013 4.330 4.350 4.330 4.350 200 +0.08(+1.87%)
Apr 16, 2013 4.320 4.320 4.250 4.270 3,600 -0.04(-0.93%)
Apr 15, 2013 4.310 4.330 4.270 4.310 4,225 +0.01(+0.23%)
Apr 12, 2013 4.349 4.360 4.300 4.300 8,150 -0.03(-0.67%)
Apr 11, 2013 4.320 4.329 4.320 4.329 200 -0.00(-0.02%)
Apr 10, 2013 4.310 4.331 4.154 4.330 5,129 +0.07(+1.64%)
Apr 09, 2013 4.260 4.260 4.260 4.260 271 -0.08(-1.84%)
Apr 05, 2013 4.130 4.340 4.340 4.340 200 +0.16(+3.83%)
Apr 04, 2013 4.270 4.270 4.150 4.180 1,300 -0.17(-3.91%)
Apr 03, 2013 4.260 4.350 4.230 4.350 10,273 +0.09(+2.11%)
Apr 02, 2013 4.260 4.260 4.260 4.260 150 -0.04(-0.93%)
Apr 01, 2013 4.350 4.350 4.300 4.300 6,980 -0.05(-1.15%)
Mar 28, 2013 4.310 4.350 4.300 4.350 5,230 +0.01(+0.31%)
Mar 27, 2013 4.310 4.350 4.230 4.336 7,796 +0.04(+0.85%)
Mar 26, 2013 4.330 4.350 4.300 4.300 4,941 +0.02(+0.47%)
Mar 25, 2013 4.213 4.300 4.213 4.280 5,012 +0.06(+1.42%)
Mar 22, 2013 4.260 4.260 4.220 4.220 600 -0.05(-1.07%)
Mar 20, 2013 4.350 4.266 4.266 4.266 2,000 -0.03(-0.80%)
Mar 19, 2013 4.210 4.318 4.200 4.300 2,400 +0.09(+2.14%)
Mar 18, 2013 4.340 4.350 4.210 4.210 4,534 -0.11(-2.55%)
Mar 15, 2013 4.300 4.350 4.300 4.320 6,243 +0.07(+1.65%)
Mar 14, 2013 4.260 4.260 4.210 4.250 2,400 -0.04(-0.93%)
Mar 13, 2013 4.220 4.290 4.200 4.290 3,060 -0.06(-1.38%)
Mar 12, 2013 4.320 4.350 4.320 4.350 300 +0.03(+0.69%)
Mar 11, 2013 4.270 4.340 4.270 4.320 2,185 +0.02(+0.47%)
Mar 08, 2013 4.310 4.310 4.300 4.300 600 +0.05(+1.18%)
Mar 07, 2013 4.190 4.290 4.190 4.250 2,793 -0.10(-2.30%)
Mar 06, 2013 4.350 4.350 4.340 4.350 2,600 -0.05(-1.14%)
Mar 05, 2013 4.200 4.400 4.170 4.400 933 +0.10(+2.33%)
Mar 04, 2013 4.218 4.390 4.218 4.300 834 -0.08(-1.83%)
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.