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, 2012 4.290 4.290 4.290 4.290 300 -0.03(-0.69%)
Aug 30, 2012 4.260 4.320 4.250 4.320 2,200 -0.09(-2.04%)
Aug 29, 2012 4.450 4.450 4.200 4.410 7,400 -0.08(-1.78%)
Aug 27, 2012 4.400 4.490 4.400 4.490 1,400 +0.14(+3.22%)
Aug 24, 2012 4.279 4.350 4.250 4.350 8,400 +0.00(+0.00%)
Aug 22, 2012 4.330 4.350 4.350 4.350 2,800 -0.06(-1.36%)
Aug 21, 2012 4.400 4.410 4.210 4.410 18,270 -0.07(-1.56%)
Aug 20, 2012 4.540 4.540 4.440 4.480 7,661 -0.21(-4.48%)
Aug 17, 2012 4.580 4.690 4.500 4.690 2,100 +0.12(+2.63%)
Aug 16, 2012 4.560 4.680 4.560 4.570 1,576 -0.06(-1.30%)
Aug 15, 2012 4.630 4.630 4.630 4.630 233 +0.00(+0.00%)
Aug 14, 2012 4.650 4.680 4.600 4.630 2,400 -0.11(-2.32%)
Aug 13, 2012 4.630 4.749 4.630 4.740 2,619 +0.09(+1.94%)
Aug 10, 2012 4.850 4.850 4.640 4.650 4,058 -0.20(-4.16%)
Aug 09, 2012 4.850 4.852 4.850 4.852 1,600 +0.05(+1.08%)
Aug 08, 2012 4.800 4.800 4.800 4.800 200 -0.02(-0.41%)
Aug 06, 2012 4.820 4.820 4.820 4.820 200 +0.01(+0.21%)
Aug 03, 2012 4.810 4.829 4.800 4.810 1,432 -0.11(-2.24%)
Aug 02, 2012 4.920 4.920 4.920 4.920 328 +0.03(+0.61%)
Jul 30, 2012 4.890 4.890 4.890 4.890 200 -0.06(-1.21%)
Jul 27, 2012 4.920 5.050 4.873 4.950 1,763 +0.05(+1.02%)
Jul 26, 2012 4.890 4.900 4.890 4.900 500 +0.00(+0.00%)
Jul 25, 2012 4.890 4.900 4.880 4.900 15,690 +0.00(+0.00%)
Jul 24, 2012 4.900 4.900 4.900 4.900 1,500 +0.00(+0.00%)
Jul 20, 2012 4.900 4.900 4.900 4.900 1,400 +0.01(+0.25%)
Jul 19, 2012 4.860 4.900 4.840 4.888 5,900 +0.02(+0.36%)
Jul 18, 2012 4.900 4.910 4.870 4.870 3,700 -0.03(-0.61%)
Jul 17, 2012 4.910 4.910 4.900 4.900 5,100 -0.03(-0.61%)
Jul 16, 2012 4.970 4.980 4.930 4.930 2,200 -0.02(-0.35%)
Jul 13, 2012 4.970 4.970 4.935 4.947 5,800 +0.03(+0.56%)
Jul 12, 2012 4.920 4.920 4.920 4.920 1,300 -0.01(-0.20%)
Jul 11, 2012 4.950 4.950 4.930 4.930 1,600 -0.08(-1.60%)
Jul 10, 2012 4.930 5.010 4.910 5.010 5,485 +0.01(+0.30%)
Jul 09, 2012 4.910 4.995 4.910 4.995 2,472 +0.08(+1.73%)
Jul 06, 2012 4.960 4.960 4.910 4.910 1,630 +0.00(+0.00%)
Jul 05, 2012 4.920 4.920 4.910 4.910 1,500 +0.05(+1.03%)
Jul 03, 2012 4.860 4.860 4.860 4.860 500 -0.06(-1.22%)
Jul 02, 2012 4.930 4.980 4.910 4.920 2,221 -0.17(-3.34%)
Jun 29, 2012 4.770 5.100 4.770 5.090 1,400 +0.29(+6.04%)
Jun 28, 2012 4.800 4.800 4.800 4.800 1,000 +0.00(+0.00%)
Jun 26, 2012 4.880 4.800 4.800 4.800 400 -0.10(-2.04%)
Jun 25, 2012 4.900 4.930 4.650 4.900 3,019 +0.01(+0.21%)
Jun 22, 2012 4.800 4.890 4.800 4.890 723 +0.07(+1.45%)
Jun 21, 2012 4.820 4.820 4.820 4.820 444 -0.01(-0.27%)
Jun 20, 2012 4.820 4.833 4.810 4.833 1,055 -0.22(-4.30%)
Jun 19, 2012 5.010 5.050 5.010 5.050 775 -0.03(-0.59%)
Jun 18, 2012 4.900 5.080 4.700 5.080 1,900 +0.03(+0.59%)
Jun 15, 2012 4.783 5.090 4.783 5.050 809 -0.04(-0.84%)
Jun 14, 2012 4.900 5.093 4.900 5.093 600 +0.13(+2.68%)
Jun 13, 2012 4.960 4.960 4.950 4.960 1,100 +0.01(+0.20%)
Jun 11, 2012 4.950 4.950 4.950 4.950 1,200 -0.05(-0.99%)
Jun 08, 2012 4.910 5.000 4.910 5.000 1,750 +0.01(+0.19%)
Jun 07, 2012 5.000 5.000 4.970 4.990 800 -0.01(-0.20%)
Jun 06, 2012 5.000 5.000 5.000 5.000 650 -0.03(-0.60%)
Jun 05, 2012 5.000 5.160 4.970 5.030 1,200 +0.06(+1.21%)
Jun 04, 2012 4.940 5.150 4.910 4.970 3,801 -0.12(-2.39%)
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.