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, 2015 6.100 6.100 5.850 6.000 22,294 +0.00(+0.00%)
Jul 30, 2015 5.920 6.000 5.920 6.000 1,510 +0.08(+1.35%)
Jul 29, 2015 6.100 6.150 5.920 5.920 10,212 -0.18(-2.95%)
Jul 27, 2015 6.150 6.180 6.100 6.100 12 -0.18(-2.87%)
Jul 24, 2015 6.260 6.280 6.170 6.280 566 +0.00(+0.06%)
Jul 23, 2015 6.110 6.276 6.100 6.276 2,306 +0.18(+2.89%)
Jul 22, 2015 6.260 6.260 6.030 6.100 2,762 +0.07(+1.16%)
Jul 21, 2015 6.370 6.370 5.950 6.030 14,510 -0.14(-2.27%)
Jul 20, 2015 5.970 6.300 5.970 6.170 1,412 -0.04(-0.64%)
Jul 17, 2015 6.020 6.210 5.920 6.210 8,119 +0.21(+3.49%)
Jul 16, 2015 5.945 6.000 5.730 6.000 32,851 +0.00(+0.00%)
Jul 15, 2015 6.130 6.430 6.000 6.000 12,511 -0.13(-2.12%)
Jul 14, 2015 6.260 6.706 6.000 6.130 30,765 -0.13(-2.08%)
Jul 13, 2015 6.400 6.739 6.190 6.260 39,647 -0.19(-2.95%)
Jul 10, 2015 6.470 6.712 6.370 6.450 30,512 -0.05(-0.77%)
Jul 09, 2015 6.040 6.880 6.040 6.500 49,605 +0.46(+7.62%)
Jul 08, 2015 6.190 6.220 5.718 6.040 30,072 -0.18(-2.89%)
Jul 07, 2015 6.200 6.220 6.140 6.220 1,600 +0.14(+2.30%)
Jul 06, 2015 6.150 6.150 6.050 6.080 2,000 -0.05(-0.82%)
Jul 02, 2015 6.210 6.130 6.130 6.130 3,900 +0.02(+0.33%)
Jul 01, 2015 6.010 6.110 6.000 6.110 18,752 +0.07(+1.16%)
Jun 30, 2015 6.010 6.040 6.010 6.040 1,098 +0.05(+0.83%)
Jun 29, 2015 6.010 6.060 5.970 5.990 3,745 -0.09(-1.48%)
Jun 25, 2015 6.090 6.220 6.080 6.080 2 +0.08(+1.33%)
Jun 24, 2015 6.010 6.010 6.000 6.000 402 -0.13(-2.12%)
Jun 23, 2015 6.170 6.180 6.000 6.130 10,644 -0.02(-0.33%)
Jun 22, 2015 6.230 6.240 5.950 6.150 2,064 -0.35(-5.34%)
Jun 19, 2015 6.497 6.497 6.497 6.497 2,555 +0.20(+3.13%)
Jun 18, 2015 6.250 6.370 6.200 6.300 1,567 -0.10(-1.56%)
Jun 17, 2015 6.150 6.810 6.150 6.400 84,810 -0.07(-1.05%)
Jun 16, 2015 5.710 6.470 5.444 6.468 53,952 +0.67(+11.52%)
Jun 15, 2015 6.300 6.300 5.650 5.800 11,302 -0.70(-10.77%)
Jun 12, 2015 6.500 6.500 6.500 6.500 400 +0.00(+0.00%)
Jun 11, 2015 6.500 6.500 6.490 6.500 1,130 +0.06(+0.93%)
Jun 10, 2015 6.354 6.440 6.280 6.440 1,700 +0.04(+0.63%)
Jun 09, 2015 6.130 6.500 5.950 6.400 33,706 +0.17(+2.73%)
Jun 08, 2015 6.190 6.500 5.836 6.230 53,009 -0.11(-1.74%)
Jun 05, 2015 6.370 6.460 6.090 6.340 16,236 +0.04(+0.63%)
Jun 04, 2015 6.000 6.500 5.940 6.300 38,844 +0.30(+5.00%)
Jun 03, 2015 6.350 6.350 5.690 6.000 46,051 -0.15(-2.44%)
Jun 02, 2015 6.150 6.230 6.110 6.150 6,902 +0.00(+0.00%)
Jun 01, 2015 6.000 6.560 6.000 6.150 24,443 +0.07(+1.07%)
May 29, 2015 5.840 6.200 5.840 6.085 9,330 +0.25(+4.20%)
May 28, 2015 5.900 6.010 5.840 5.840 12,584 -0.09(-1.52%)
May 27, 2015 5.770 6.200 5.750 5.930 11,276 +0.02(+0.34%)
May 26, 2015 5.800 5.970 5.720 5.910 6,871 +0.09(+1.55%)
May 22, 2015 5.590 5.820 5.820 5.820 8,800 +0.29(+5.24%)
May 21, 2015 5.952 6.010 5.530 5.530 7,917 -0.42(-7.06%)
May 20, 2015 5.960 5.970 5.950 5.950 1,301 -0.09(-1.49%)
May 14, 2015 5.970 6.040 6.040 6.040 400 -0.02(-0.33%)
May 13, 2015 5.980 6.060 5.950 6.060 1,200 +0.11(+1.85%)
May 12, 2015 6.000 6.005 5.870 5.950 6,264 -0.06(-1.00%)
May 11, 2015 6.000 6.010 6.000 6.010 1,988 +0.01(+0.17%)
May 08, 2015 6.000 6.000 6.000 6.000 100 +0.15(+2.56%)
May 07, 2015 5.850 5.850 5.850 5.850 985 +0.06(+1.04%)
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.