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 (%)
Aug 31, 2009 5.580 5.640 5.580 5.630 1,400 +0.13(+2.36%)
Aug 27, 2009 5.450 5.500 5.500 5.500 5,500 +0.02(+0.36%)
Aug 26, 2009 5.780 5.780 5.400 5.480 3,815 -0.13(-2.32%)
Aug 24, 2009 5.610 5.610 5.610 5.610 1,000 -0.09(-1.58%)
Aug 21, 2009 5.850 5.850 5.700 5.700 9,448 -0.01(-0.21%)
Aug 20, 2009 5.700 5.780 5.600 5.712 3,200 +0.11(+2.00%)
Aug 19, 2009 5.650 5.730 5.600 5.600 600 +0.10(+1.82%)
Aug 17, 2009 5.450 5.500 5.500 5.500 10,200 -0.05(-0.94%)
Aug 14, 2009 5.850 5.850 5.300 5.552 5,750 -0.30(-5.09%)
Aug 13, 2009 6.050 6.050 5.750 5.850 7,235 +0.05(+0.86%)
Aug 12, 2009 5.650 6.239 5.650 5.800 48,516 +0.35(+6.42%)
Aug 11, 2009 5.519 5.519 5.150 5.450 6,317 -0.06(-1.09%)
Aug 10, 2009 5.940 5.940 5.400 5.510 1,046 -0.03(-0.60%)
Aug 07, 2009 5.580 5.590 5.410 5.543 4,500 +0.04(+0.79%)
Aug 06, 2009 5.390 5.620 5.390 5.500 4,139 +0.31(+5.97%)
Aug 05, 2009 5.620 5.650 5.190 5.190 5,740 -0.44(-7.81%)
Aug 04, 2009 5.680 5.680 5.400 5.630 2,933 -0.07(-1.23%)
Aug 03, 2009 5.650 5.700 5.450 5.700 4,728 +0.21(+3.83%)
Jul 30, 2009 5.230 5.490 5.490 5.490 9,400 +0.34(+6.60%)
Jul 29, 2009 5.010 5.150 5.010 5.150 10,394 +0.10(+1.98%)
Jul 28, 2009 5.080 5.150 5.040 5.050 14,800 +0.12(+2.43%)
Jul 27, 2009 4.850 5.120 4.850 4.930 4,300 +0.07(+1.51%)
Jul 23, 2009 4.856 4.856 4.856 4.856 0 -0.01(-0.28%)
Jul 22, 2009 4.873 4.873 4.840 4.870 2,553 +0.17(+3.62%)
Jul 21, 2009 4.780 4.800 4.700 4.700 8,283 -0.10(-2.08%)
Jul 20, 2009 4.750 5.080 4.700 4.800 9,461 +0.17(+3.67%)
Jul 17, 2009 4.638 4.650 4.630 4.630 1,300 +0.18(+4.04%)
Jul 16, 2009 4.780 4.780 4.400 4.450 19,520 -0.40(-8.25%)
Jul 15, 2009 5.000 5.000 4.850 4.850 700 +0.00(+0.00%)
Jul 14, 2009 5.000 5.010 4.850 4.850 500 -0.10(-2.02%)
Jul 13, 2009 5.120 5.120 4.950 4.950 4,700 -0.10(-1.98%)
Jul 10, 2009 5.050 5.050 5.050 5.050 400 +0.05(+1.00%)
Jul 09, 2009 5.120 5.120 5.000 5.000 1,342 +0.00(+0.00%)
Jul 08, 2009 5.000 5.000 5.000 5.000 300 -0.04(-0.79%)
Jul 07, 2009 5.150 5.150 5.017 5.040 3,052 -0.11(-2.14%)
Jul 06, 2009 5.200 5.200 5.150 5.150 1,090 -0.07(-1.34%)
Jul 02, 2009 5.400 5.400 5.000 5.220 3,350 +0.09(+1.75%)
Jul 01, 2009 5.130 5.190 5.000 5.130 5,474 -0.02(-0.39%)
Jun 30, 2009 5.190 5.194 5.149 5.150 15,422 -0.04(-0.77%)
Jun 29, 2009 5.150 5.220 5.150 5.190 700 -0.02(-0.38%)
Jun 26, 2009 5.250 5.250 5.126 5.210 3,369 +0.14(+2.76%)
Jun 25, 2009 5.070 5.070 5.070 5.070 3,500 -0.03(-0.59%)
Jun 24, 2009 5.000 5.100 5.000 5.100 2,692 -0.12(-2.30%)
Jun 23, 2009 5.300 5.300 5.100 5.220 8,900 -0.13(-2.43%)
Jun 22, 2009 5.370 5.370 5.350 5.350 500 -0.10(-1.87%)
Jun 19, 2009 5.300 5.630 5.300 5.452 611 -0.07(-1.29%)
Jun 18, 2009 5.550 5.550 5.523 5.523 600 +0.07(+1.34%)
Jun 17, 2009 5.720 5.720 5.450 5.450 200 -0.21(-3.71%)
Jun 16, 2009 5.400 5.700 5.400 5.660 5,785 +0.26(+4.81%)
Jun 15, 2009 5.250 5.690 5.250 5.400 5,702 +0.12(+2.27%)
Jun 12, 2009 5.270 5.620 5.270 5.280 840 -0.41(-7.20%)
Jun 11, 2009 5.690 5.690 5.690 5.690 100 +0.29(+5.37%)
Jun 10, 2009 5.500 5.550 5.400 5.400 7,049 -0.10(-1.91%)
Jun 09, 2009 5.470 5.690 5.470 5.505 1,086 +0.01(+0.09%)
Jun 08, 2009 5.690 5.690 5.320 5.500 3,500 -0.19(-3.34%)
Jun 05, 2009 5.500 5.690 5.250 5.690 2,600 +0.07(+1.24%)
Jun 04, 2009 5.450 5.620 5.450 5.620 3,100 +0.32(+6.04%)
Jun 03, 2009 5.270 5.300 5.270 5.300 200 -0.10(-1.85%)
Jun 02, 2009 5.450 5.540 5.400 5.400 9,970 -0.13(-2.35%)
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.