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 (%)
Nov 30, 2020 3.250 3.300 3.140 3.160 46,572 -0.11(-3.36%)
Nov 27, 2020 3.290 3.300 3.208 3.270 29,200 -0.02(-0.61%)
Nov 25, 2020 3.060 3.320 3.015 3.290 145,300 +0.22(+7.17%)
Nov 24, 2020 3.100 3.150 2.980 3.070 40,648 -0.02(-0.65%)
Nov 23, 2020 3.000 3.138 2.949 3.090 94,346 +0.14(+4.75%)
Nov 20, 2020 3.070 3.070 2.900 2.950 143,500 +0.03(+1.03%)
Nov 19, 2020 2.970 3.000 2.750 2.920 117,445 -0.07(-2.34%)
Nov 18, 2020 3.130 3.140 2.940 2.990 130,416 -0.06(-1.97%)
Nov 17, 2020 2.900 3.120 2.740 3.050 178,808 +0.22(+7.77%)
Nov 16, 2020 2.800 2.850 2.740 2.830 173,267 +0.07(+2.54%)
Nov 13, 2020 2.800 2.820 2.700 2.760 71,100 -0.06(-2.13%)
Nov 12, 2020 2.620 2.820 2.620 2.820 129,681 +0.18(+6.82%)
Nov 11, 2020 2.670 2.670 2.550 2.640 72,688 +0.02(+0.76%)
Nov 10, 2020 2.680 2.700 2.540 2.620 124,220 +0.03(+1.16%)
Nov 09, 2020 2.910 3.030 2.580 2.590 735,079 +0.09(+3.60%)
Nov 06, 2020 2.550 2.700 2.460 2.500 338,000 -0.08(-3.10%)
Nov 05, 2020 2.440 2.640 2.440 2.580 319,488 +0.08(+3.20%)
Nov 04, 2020 2.500 2.720 2.400 2.500 157,911 -0.06(-2.34%)
Nov 03, 2020 2.530 2.690 2.430 2.560 225,900 +0.03(+1.19%)
Nov 02, 2020 2.820 2.890 2.500 2.530 537,738 -0.54(-17.59%)
Oct 30, 2020 2.840 3.110 2.410 3.070 1,706,700 -0.20(-6.12%)
Oct 29, 2020 4.740 5.110 3.060 3.270 72,636,872 +1.26(+62.69%)
Oct 28, 2020 2.050 2.110 2.000 2.010 1,043,997 -0.19(-8.64%)
Oct 27, 2020 2.030 2.250 2.030 2.200 49,165 +0.17(+8.37%)
Oct 26, 2020 2.290 2.290 1.930 2.030 61,400 -0.13(-6.02%)
Oct 23, 2020 2.400 2.450 2.150 2.160 56,200 -0.09(-4.00%)
Oct 22, 2020 2.090 2.450 2.071 2.250 95,528 +0.08(+3.69%)
Oct 21, 2020 2.070 2.370 2.030 2.170 42,081 -0.08(-3.56%)
Oct 20, 2020 2.090 2.270 2.070 2.250 22,229 +0.11(+5.14%)
Oct 19, 2020 2.090 2.190 2.039 2.140 27,013 +0.13(+6.47%)
Oct 16, 2020 2.050 2.100 2.010 2.010 14,200 -0.07(-3.37%)
Oct 15, 2020 2.130 2.180 2.000 2.080 85,128 -0.12(-5.45%)
Oct 14, 2020 2.110 2.250 2.110 2.200 27,555 +0.08(+3.77%)
Oct 13, 2020 2.280 2.300 2.010 2.120 66,789 -0.15(-6.61%)
Oct 12, 2020 2.250 2.432 2.230 2.270 19,100 -0.06(-2.37%)
Oct 09, 2020 2.310 2.357 2.170 2.325 48,900 -0.18(-7.37%)
Oct 08, 2020 2.260 2.550 2.230 2.510 133,917 +0.21(+9.13%)
Oct 07, 2020 2.190 2.400 2.160 2.300 73,970 +0.19(+9.00%)
Oct 06, 2020 2.260 2.260 2.100 2.110 28,262 -0.13(-5.80%)
Oct 05, 2020 2.380 2.410 2.170 2.240 43,574 -0.06(-2.61%)
Oct 02, 2020 2.080 2.350 1.940 2.300 88,700 +0.13(+5.99%)
Oct 01, 2020 1.850 2.400 1.850 2.170 168,516 +0.27(+14.21%)
Sep 30, 2020 2.070 2.350 1.860 1.900 305,840 -0.07(-3.55%)
Sep 29, 2020 1.830 2.010 1.761 1.970 97,534 +0.17(+9.44%)
Sep 28, 2020 1.750 1.870 1.745 1.800 25,616 +0.05(+2.86%)
Sep 25, 2020 1.620 1.790 1.620 1.750 61,600 +0.13(+8.02%)
Sep 24, 2020 1.640 1.680 1.550 1.620 38,404 -0.05(-2.99%)
Sep 23, 2020 1.700 1.940 1.650 1.670 226,910 -0.05(-2.91%)
Sep 22, 2020 1.700 1.780 1.700 1.720 13,346 -0.01(-0.58%)
Sep 21, 2020 1.790 1.790 1.700 1.730 49,411 -0.06(-3.35%)
Sep 18, 2020 1.890 1.950 1.790 1.790 61,300 -0.07(-3.76%)
Sep 17, 2020 1.990 2.010 1.760 1.860 127,733 -0.15(-7.46%)
Sep 16, 2020 2.170 2.220 1.980 2.010 145,940 +0.03(+1.50%)
Sep 15, 2020 1.810 1.990 1.750 1.980 169,930 +0.13(+7.04%)
Sep 14, 2020 1.720 1.900 1.700 1.850 92,088 +0.13(+7.56%)
Sep 11, 2020 1.780 1.860 1.700 1.720 44,800 -0.07(-3.91%)
Sep 10, 2020 1.790 1.900 1.760 1.790 71,695 +0.03(+1.70%)
Sep 09, 2020 1.750 1.800 1.660 1.760 71,036 +0.05(+2.92%)
Sep 08, 2020 1.620 1.750 1.610 1.710 50,099 +0.09(+5.56%)
Sep 04, 2020 1.710 1.750 1.600 1.620 84,200 -0.11(-6.36%)
Sep 03, 2020 1.780 1.840 1.710 1.730 31,165 -0.07(-3.89%)
Sep 02, 2020 1.850 1.950 1.770 1.800 76,371 -0.03(-1.64%)
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.