Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Security Instruments (NY: UUU )

1.520 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 30, 2013 4.550 4.562 4.550 4.550 3,398 -0.05(-1.08%)
Aug 29, 2013 4.660 4.700 4.600 4.600 9,650 -0.05(-1.08%)
Aug 28, 2013 4.650 4.780 4.630 4.650 3,100 -0.19(-3.91%)
Aug 27, 2013 4.834 4.840 4.830 4.839 1,900 -0.01(-0.22%)
Aug 26, 2013 4.840 4.850 4.840 4.850 1,654 +0.19(+4.08%)
Aug 23, 2013 4.860 4.860 4.620 4.660 5,794 -0.26(-5.24%)
Aug 22, 2013 4.930 5.000 4.900 4.918 9,960 +0.07(+1.40%)
Aug 20, 2013 4.850 4.850 4.850 4.850 900 -0.10(-2.02%)
Aug 19, 2013 5.170 5.170 4.940 4.950 3,145 -0.16(-3.13%)
Aug 16, 2013 5.350 5.350 5.110 5.110 6,545 -0.37(-6.75%)
Aug 15, 2013 5.287 5.480 5.287 5.480 300 +0.03(+0.55%)
Aug 14, 2013 5.250 5.470 5.250 5.450 1,600 -0.01(-0.16%)
Aug 13, 2013 5.460 5.460 5.270 5.459 978 -0.00(-0.02%)
Aug 12, 2013 5.287 5.460 5.287 5.460 600 -0.04(-0.73%)
Aug 08, 2013 5.510 5.500 5.500 5.500 1,100 +0.02(+0.36%)
Aug 05, 2013 5.480 5.480 5.480 5.480 200 +0.05(+0.88%)
Aug 01, 2013 5.430 5.432 5.432 5.432 100 +0.01(+0.22%)
Jul 31, 2013 5.422 5.422 5.250 5.420 7,010 -0.28(-4.91%)
Jul 30, 2013 5.490 5.740 5.468 5.700 8,209 +0.24(+4.40%)
Jul 29, 2013 5.500 5.500 5.460 5.460 1,762 +0.06(+1.11%)
Jul 26, 2013 5.500 5.500 5.320 5.400 5,198 -0.10(-1.82%)
Jul 24, 2013 5.500 5.500 5.500 5.500 600 +0.00(+0.00%)
Jul 19, 2013 5.500 5.500 5.500 5.500 0 +0.21(+3.97%)
Jul 16, 2013 5.290 5.290 5.290 5.290 0 -0.19(-3.47%)
Jul 15, 2013 5.450 5.490 5.450 5.480 1,844 +0.33(+6.41%)
Jul 11, 2013 5.150 5.150 5.150 5.150 100 -0.19(-3.56%)
Jul 10, 2013 5.100 5.340 5.100 5.340 806 +0.13(+2.50%)
Jul 09, 2013 5.210 5.210 5.210 5.210 100 -0.11(-2.07%)
Jul 08, 2013 5.490 5.500 5.010 5.320 9,333 -0.08(-1.48%)
Jul 01, 2013 5.400 5.400 5.400 5.400 0 -0.00(-0.00%)
Jun 28, 2013 5.250 5.400 5.250 5.400 1,300 +0.15(+2.86%)
Jun 27, 2013 5.080 5.250 5.080 5.250 2,912 +0.08(+1.55%)
Jun 26, 2013 5.350 5.350 5.170 5.170 1,200 -0.13(-2.45%)
Jun 25, 2013 5.270 5.300 5.270 5.300 2,901 +0.03(+0.57%)
Jun 24, 2013 5.240 5.270 5.240 5.270 900 +0.02(+0.38%)
Jun 21, 2013 5.170 5.260 5.080 5.250 18,266 +0.05(+0.96%)
Jun 19, 2013 5.200 5.200 5.200 5.200 0 -0.04(-0.76%)
Jun 18, 2013 5.170 5.240 5.090 5.240 800 +0.00(+0.00%)
Jun 17, 2013 5.120 5.240 5.120 5.240 977 +0.00(+0.00%)
Jun 14, 2013 5.240 5.240 5.240 5.240 912 +0.00(+0.00%)
Jun 13, 2013 5.070 5.290 5.040 5.240 3,609 -0.06(-1.13%)
Jun 12, 2013 5.290 5.300 5.073 5.300 1,100 -0.02(-0.38%)
Jun 11, 2013 5.050 5.330 4.829 5.320 5,333 -0.07(-1.30%)
Jun 10, 2013 5.190 5.390 5.190 5.390 1,746 +0.34(+6.73%)
Jun 07, 2013 5.300 5.300 5.050 5.050 1,910 -0.25(-4.72%)
Jun 06, 2013 5.280 5.300 5.280 5.300 800 +0.02(+0.38%)
Jun 04, 2013 5.200 5.280 5.280 5.280 1,300 +0.08(+1.54%)
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.