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 31, 2017 2.750 3.000 2.700 2.900 43,150 +0.00(+0.00%)
May 26, 2017 2.900 10 -0.07(-2.25%)
May 25, 2017 3.000 3.000 2.850 2.967 1,667 +0.07(+2.30%)
May 24, 2017 2.950 3.000 2.900 2.900 20,800 -0.05(-1.69%)
May 23, 2017 3.100 3.100 2.950 2.950 30,413 -0.05(-1.67%)
May 22, 2017 2.797 3.150 2.660 3.000 35,064 +0.20(+7.14%)
May 19, 2017 3.000 3.100 2.800 2.800 15,273 -0.20(-6.67%)
May 18, 2017 2.796 3.000 2.796 3.000 5,495 +0.20(+7.14%)
May 17, 2017 2.850 3.150 2.800 2.800 21,923 +0.05(+1.82%)
May 16, 2017 2.500 2.900 2.500 2.750 35,167 +0.20(+7.84%)
May 15, 2017 2.550 2.700 2.550 2.550 9,495 -0.15(-5.38%)
May 12, 2017 2.800 2.800 2.500 2.695 69,381 -0.10(-3.75%)
May 11, 2017 2.950 2.950 2.700 2.800 29,669 -0.09(-3.17%)
May 10, 2017 2.950 2.950 2.886 2.892 4,857 -0.06(-1.97%)
May 09, 2017 3.000 3.015 2.950 2.950 6,554 +0.00(+0.00%)
May 08, 2017 2.955 2.965 2.950 2.950 2,240 +0.00(+0.00%)
May 05, 2017 2.950 2.950 2.950 2.950 5,015 +0.00(+0.00%)
May 04, 2017 3.045 3.045 2.950 2.950 1,460 -0.07(-2.33%)
May 01, 2017 3.021 2 +0.07(+2.39%)
Apr 28, 2017 3.090 3.090 2.950 2.950 404 -0.10(-3.28%)
Apr 27, 2017 3.200 3.200 2.955 3.050 2,287 -0.05(-1.61%)
Apr 26, 2017 3.100 3.200 3.050 3.100 58,412 +0.05(+1.64%)
Apr 25, 2017 2.950 3.050 2.850 3.050 21,456 +0.15(+5.17%)
Apr 24, 2017 2.850 2.950 2.850 2.900 3,956 +0.05(+1.75%)
Apr 21, 2017 2.850 2.900 2.800 2.850 2,314 +0.10(+3.64%)
Apr 20, 2017 2.750 2.900 2.750 2.750 4,215 -0.10(-3.51%)
Apr 19, 2017 2.800 2.850 2.800 2.850 862 +0.05(+1.79%)
Apr 18, 2017 2.900 2.900 2.600 2.800 40,166 -0.05(-1.75%)
Apr 17, 2017 3.050 3.130 2.750 2.850 32,793 -0.20(-6.56%)
Apr 13, 2017 3.050 3.050 3.050 3.050 1,056 +0.05(+1.67%)
Apr 12, 2017 3.050 3.200 3.000 3.000 18,644 -0.05(-1.64%)
Apr 11, 2017 3.050 3.200 3.050 3.050 40,051 +0.10(+3.39%)
Apr 10, 2017 3.050 3.050 2.950 2.950 5,756 +0.05(+1.55%)
Apr 07, 2017 2.950 2.950 2.905 2.905 1,686 -0.20(-6.29%)
Apr 06, 2017 2.970 3.100 2.905 3.100 6,130 +0.20(+6.71%)
Apr 05, 2017 3.050 3.200 2.901 2.905 7,990 +0.00(+0.17%)
Apr 04, 2017 2.950 3.000 2.900 2.900 19,512 -0.10(-3.33%)
Apr 03, 2017 3.050 3.250 2.850 3.000 60,577 +0.05(+1.69%)
Mar 31, 2017 2.900 3.046 2.850 2.950 7,092 +0.10(+3.51%)
Mar 30, 2017 2.950 2.950 2.850 2.850 7,045 -0.05(-1.72%)
Mar 29, 2017 3.099 3.099 2.800 2.900 36,183 -0.15(-4.92%)
Mar 28, 2017 3.100 3.300 3.000 3.050 6,743 +0.10(+3.39%)
Mar 27, 2017 3.100 3.250 2.905 2.950 28,968 -0.10(-3.28%)
Mar 24, 2017 3.150 3.150 2.900 3.050 40,834 +0.10(+3.39%)
Mar 22, 2017 2.950 5 +0.00(+0.00%)
Mar 21, 2017 3.000 3.150 2.900 2.950 33,920 -0.02(-0.70%)
Mar 17, 2017 2.971 2.971 2.971 0 +0.02(+0.71%)
Mar 16, 2017 2.900 2.980 2.900 2.950 1,928 +0.05(+1.72%)
Mar 15, 2017 2.901 2.910 2.900 2.900 1,764 +0.00(+0.00%)
Mar 14, 2017 3.100 3.100 2.900 2.900 15,710 -0.10(-3.33%)
Mar 13, 2017 2.950 3.000 2.900 3.000 12,283 +0.00(+0.00%)
Mar 10, 2017 3.100 3.212 3.000 3.000 16,210 +0.05(+1.69%)
Mar 09, 2017 3.005 3.200 2.950 2.950 3,119 -0.10(-3.28%)
Mar 08, 2017 3.250 3.250 3.000 3.050 27,762 -0.10(-3.17%)
Mar 07, 2017 3.100 3.200 3.050 3.150 5,656 -0.05(-1.56%)
Mar 06, 2017 2.968 3.200 2.968 3.200 1,800 +0.15(+4.92%)
Mar 03, 2017 3.250 3.300 2.950 3.050 31,693 -0.05(-1.61%)
Mar 02, 2017 2.883 3.150 2.883 3.100 4,160 +0.15(+5.08%)
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.