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 (%)
Jul 31, 2008 5.300 5.300 5.300 5.300 600 +0.10(+1.92%)
Jul 30, 2008 5.000 5.200 5.000 5.200 1,714 +0.30(+6.12%)
Jul 29, 2008 4.900 5.100 4.900 4.900 2,907 -0.10(-2.00%)
Jul 28, 2008 5.000 5.250 5.000 5.000 500 -0.15(-2.91%)
Jul 25, 2008 4.950 5.300 4.950 5.150 1,800 +0.15(+3.00%)
Jul 24, 2008 4.800 5.100 4.750 5.000 9,650 +0.08(+1.63%)
Jul 23, 2008 5.050 5.400 4.900 4.920 2,740 +0.02(+0.41%)
Jul 22, 2008 5.100 5.100 4.900 4.900 2,288 -0.20(-3.92%)
Jul 21, 2008 5.120 5.120 5.100 5.100 1,100 -0.05(-0.97%)
Jul 18, 2008 5.316 5.316 4.720 5.150 1,600 +0.14(+2.79%)
Jul 17, 2008 5.010 5.150 5.000 5.010 500 +0.01(+0.20%)
Jul 16, 2008 4.750 5.250 4.750 5.000 1,000 +0.15(+3.09%)
Jul 15, 2008 4.750 5.100 4.750 4.850 800 -0.03(-0.61%)
Jul 14, 2008 5.150 5.180 4.750 4.880 15,225 -0.22(-4.31%)
Jul 11, 2008 5.266 5.370 5.100 5.100 833 -0.18(-3.41%)
Jul 10, 2008 5.250 5.340 5.090 5.280 7,700 -0.17(-3.12%)
Jul 09, 2008 5.350 5.450 5.350 5.450 200 -0.05(-0.91%)
Jul 08, 2008 5.300 5.500 5.068 5.500 6,300 +0.35(+6.80%)
Jul 07, 2008 5.400 5.400 4.800 5.150 5,104 -0.14(-2.65%)
Jul 04, 2008 5.290 5.290 5.290 5.290 200 +0.00(+0.00%)
Jul 03, 2008 5.290 5.290 5.290 5.290 200 +0.09(+1.73%)
Jul 02, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jul 01, 2008 5.500 5.500 4.810 5.200 3,170 -0.09(-1.70%)
Jun 30, 2008 5.500 5.900 5.000 5.290 34,903 -0.21(-3.82%)
Jun 27, 2008 5.540 5.540 5.250 5.500 3,400 -0.11(-1.96%)
Jun 26, 2008 5.750 5.900 5.600 5.610 800 -0.39(-6.50%)
Jun 25, 2008 5.800 6.000 5.750 6.000 2,621 +0.00(+0.00%)
Jun 24, 2008 5.800 6.000 5.800 6.000 3,700 +0.05(+0.84%)
Jun 23, 2008 6.250 6.500 5.810 5.950 6,178 -0.30(-4.80%)
Jun 20, 2008 6.110 6.250 5.800 6.250 4,584 +0.05(+0.80%)
Jun 19, 2008 6.200 6.200 6.130 6.200 1,500 +0.00(+0.02%)
Jun 18, 2008 6.390 6.400 6.150 6.199 1,700 -0.00(-0.02%)
Jun 17, 2008 6.110 6.250 6.110 6.200 4,300 +0.10(+1.64%)
Jun 16, 2008 6.110 6.120 6.100 6.100 1,259 -0.15(-2.40%)
Jun 13, 2008 6.100 6.250 6.100 6.250 5,900 -0.00(-0.00%)
Jun 12, 2008 6.100 6.250 6.100 6.250 4,656 +0.00(+0.00%)
Jun 11, 2008 6.050 6.250 6.050 6.250 1,100 +0.15(+2.46%)
Jun 10, 2008 6.300 6.300 6.100 6.100 300 -0.15(-2.40%)
Jun 09, 2008 6.400 6.450 6.050 6.250 2,266 -0.40(-6.02%)
Jun 06, 2008 6.550 6.890 6.500 6.650 2,585 -0.20(-2.92%)
Jun 05, 2008 6.350 7.250 6.120 6.850 23,350 +0.60(+9.60%)
Jun 04, 2008 6.100 6.250 6.100 6.250 200 +0.05(+0.81%)
Jun 03, 2008 6.100 6.250 6.100 6.200 1,600 +0.15(+2.48%)
Jun 02, 2008 6.130 6.130 6.050 6.050 750 -0.25(-3.97%)
May 30, 2008 6.340 6.350 6.110 6.300 1,075 +0.05(+0.80%)
May 29, 2008 6.050 6.250 6.050 6.250 1,944 +0.20(+3.31%)
May 28, 2008 6.000 6.050 6.000 6.050 500 +0.00(+0.00%)
May 27, 2008 6.000 6.050 6.000 6.050 500 +0.00(+0.00%)
May 26, 2008 6.050 6.050 6.000 6.050 0 +0.00(+0.00%)
May 23, 2008 6.050 6.050 6.000 6.050 1,600 +0.00(+0.00%)
May 22, 2008 5.900 6.050 5.900 6.050 1,177 +0.10(+1.68%)
May 21, 2008 5.975 6.000 5.900 5.950 800 -0.05(-0.83%)
May 20, 2008 6.230 6.250 5.950 6.000 965 -0.05(-0.83%)
May 19, 2008 6.100 6.500 6.000 6.050 7,071 -0.05(-0.82%)
May 16, 2008 6.100 6.190 6.100 6.100 929 +0.02(+0.33%)
May 15, 2008 6.050 6.240 6.050 6.080 3,725 -0.16(-2.56%)
May 14, 2008 6.200 6.240 6.050 6.240 2,900 +0.04(+0.65%)
May 13, 2008 6.060 6.450 6.060 6.200 1,700 +0.03(+0.49%)
May 12, 2008 6.250 6.300 6.050 6.170 2,100 +0.12(+1.98%)
May 09, 2008 6.200 6.300 6.050 6.050 1,100 -0.10(-1.63%)
May 08, 2008 6.000 6.150 6.000 6.150 1,340 +0.10(+1.65%)
May 07, 2008 6.000 6.050 6.000 6.050 1,000 -0.05(-0.82%)
May 06, 2008 6.000 6.100 6.000 6.100 470 +0.10(+1.66%)
May 05, 2008 6.000 6.000 6.000 6.000 200 -0.10(-1.64%)
May 02, 2008 6.340 6.400 6.100 6.100 2,700 -0.25(-3.94%)
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.