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 (%)
Oct 31, 2003 6.813 6.813 6.813 6.813 0 +0.00(+0.00%)
Oct 30, 2003 6.784 6.784 6.784 6.813 888 +0.15(+2.22%)
Oct 29, 2003 6.750 6.750 6.623 6.666 1,777 -0.15(-2.17%)
Oct 28, 2003 6.750 6.750 6.750 6.813 1,777 +0.03(+0.44%)
Oct 27, 2003 6.784 6.809 6.784 6.784 1,066 +0.03(+0.50%)
Oct 24, 2003 6.767 6.767 6.750 6.750 355 +0.08(+1.27%)
Oct 23, 2003 6.666 6.666 6.666 6.666 0 +0.00(+0.00%)
Oct 22, 2003 6.704 6.704 6.666 6.666 1,777 -0.04(-0.63%)
Oct 21, 2003 6.750 6.750 6.708 6.708 2,488 -0.11(-1.55%)
Oct 20, 2003 6.771 6.771 6.771 6.813 1,066 -0.13(-1.82%)
Oct 17, 2003 6.940 6.940 6.940 6.940 4,800 -0.13(-1.79%)
Oct 16, 2003 7.100 7.130 7.066 7.066 12,977 -0.04(-0.59%)
Oct 15, 2003 7.109 7.113 6.965 7.109 2,844 +0.00(+0.00%)
Oct 14, 2003 7.130 7.130 7.109 7.109 711 -0.02(-0.30%)
Oct 13, 2003 7.235 7.235 7.235 7.130 2,133 -0.15(-2.03%)
Oct 10, 2003 7.277 7.277 7.277 7.277 1,066 -0.11(-1.54%)
Oct 09, 2003 7.387 7.391 7.387 7.391 2,488 +0.00(+0.06%)
Oct 08, 2003 7.387 7.387 7.387 7.387 0 +0.00(+0.00%)
Oct 07, 2003 7.391 7.391 7.387 7.387 11,555 -0.08(-1.02%)
Oct 06, 2003 7.387 7.509 7.387 7.463 5,155 +0.06(+0.80%)
Oct 03, 2003 7.404 7.404 7.404 7.404 888 +0.02(+0.23%)
Oct 02, 2003 7.429 7.429 7.387 7.387 2,488 -0.06(-0.79%)
Oct 01, 2003 7.488 7.488 7.446 7.446 2,844 -0.04(-0.56%)
Sep 30, 2003 7.383 7.488 7.383 7.488 3,377 +0.03(+0.34%)
Sep 29, 2003 7.383 7.463 7.383 7.463 1,777 +0.02(+0.23%)
Sep 26, 2003 7.383 7.446 7.383 7.446 4,622 +0.17(+2.32%)
Sep 25, 2003 7.256 7.256 7.256 7.277 2,488 -0.04(-0.58%)
Sep 24, 2003 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Sep 23, 2003 7.320 7.320 7.320 7.320 4,088 +0.26(+3.64%)
Sep 22, 2003 7.062 7.062 7.062 7.062 3,200 -0.03(-0.42%)
Sep 19, 2003 7.092 7.092 7.092 7.092 0 +0.00(+0.00%)
Sep 18, 2003 7.092 7.092 7.092 7.092 355 +0.05(+0.66%)
Sep 17, 2003 6.948 7.121 6.948 7.045 2,133 +0.15(+2.14%)
Sep 16, 2003 7.003 6.902 6.851 6.898 9,244 -0.16(-2.21%)
Sep 15, 2003 6.855 7.054 6.855 7.054 4,800 -0.01(-0.18%)
Sep 12, 2003 6.771 7.066 6.750 7.066 6,755 +0.23(+3.40%)
Sep 11, 2003 6.982 6.982 6.754 6.834 11,911 -0.23(-3.28%)
Sep 10, 2003 7.109 7.113 6.965 7.066 5,511 -0.11(-1.47%)
Sep 09, 2003 7.088 7.172 6.961 7.172 5,155 -0.00(-0.06%)
Sep 08, 2003 7.218 7.311 7.088 7.176 9,066 -0.14(-1.96%)
Sep 05, 2003 7.357 7.357 7.320 7.320 533 -0.08(-1.08%)
Sep 04, 2003 7.341 7.400 7.172 7.400 7,822 -0.05(-0.62%)
Sep 03, 2003 7.763 7.779 7.446 7.446 12,622 -0.27(-3.55%)
Sep 02, 2003 8.016 8.100 7.720 7.720 10,311 -0.21(-2.66%)
Aug 29, 2003 7.636 7.973 7.636 7.931 7,288 +0.40(+5.32%)
Aug 28, 2003 7.383 7.530 7.345 7.530 3,022 +0.15(+2.00%)
Aug 27, 2003 7.383 7.404 6.961 7.383 19,022 -0.13(-1.69%)
Aug 26, 2003 8.121 8.121 7.467 7.509 51,022 -0.71(-8.67%)
Aug 25, 2003 8.269 8.332 8.163 8.222 12,622 +0.10(+1.25%)
Aug 22, 2003 8.058 8.121 7.910 8.121 10,488 +0.17(+2.12%)
Aug 21, 2003 7.809 7.952 7.699 7.952 8,888 +0.14(+1.84%)
Aug 20, 2003 7.868 7.872 7.720 7.809 17,422 +0.05(+0.60%)
Aug 19, 2003 7.657 7.763 7.341 7.763 22,933 +0.21(+2.79%)
Aug 18, 2003 8.016 8.121 7.172 7.552 76,088 -0.36(-4.53%)
Aug 15, 2003 7.910 7.910 7.910 7.910 7,288 +0.11(+1.35%)
Aug 14, 2003 7.024 7.805 7.024 7.805 78,222 +0.89(+12.80%)
Aug 13, 2003 6.792 6.919 6.792 6.919 12,444 +0.22(+3.34%)
Aug 12, 2003 6.708 6.750 6.581 6.695 27,555 +0.20(+3.05%)
Aug 11, 2003 6.324 6.518 6.290 6.497 24,888 +0.25(+3.98%)
Aug 08, 2003 6.269 6.324 6.244 6.248 7,822 -0.04(-0.60%)
Aug 07, 2003 6.265 6.286 6.265 6.286 1,777 +0.04(+0.68%)
Aug 06, 2003 6.117 6.244 6.117 6.244 14,044 +0.13(+2.07%)
Aug 05, 2003 6.033 6.117 6.033 6.117 9,066 +0.12(+2.04%)
Aug 04, 2003 6.054 6.075 5.995 5.995 10,666 -0.04(-0.63%)
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.