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

Universal Security Instruments (NY: UUU )

1.470 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jul 31, 2014 3.670 3.760 3.660 3.660 14,827 -0.19(-4.94%)
Jul 30, 2014 3.660 3.850 3.660 3.850 2,141 +0.10(+2.67%)
Jul 29, 2014 3.730 3.849 3.730 3.750 1,200 -0.08(-2.09%)
Jul 28, 2014 3.720 3.830 3.710 3.830 2,236 +0.03(+0.79%)
Jul 25, 2014 3.720 3.849 3.720 3.800 5,287 +0.05(+1.33%)
Jul 24, 2014 3.750 3.800 3.750 3.750 2,169 -0.09(-2.34%)
Jul 23, 2014 3.720 3.840 3.720 3.840 700 +0.14(+3.78%)
Jul 22, 2014 3.800 3.802 3.700 3.700 4,270 -0.08(-2.12%)
Jul 21, 2014 3.940 3.940 3.780 3.780 4,590 -0.12(-3.08%)
Jul 18, 2014 3.910 4.120 3.900 3.900 12,509 -0.09(-2.26%)
Jul 17, 2014 3.950 4.080 3.950 3.990 3,682 -0.08(-1.97%)
Jul 16, 2014 4.080 4.370 4.010 4.070 47,691 +0.01(+0.25%)
Jul 15, 2014 4.200 4.380 4.060 4.060 64,685 -0.34(-7.73%)
Jul 14, 2014 4.420 4.420 4.250 4.400 3,016 +0.17(+4.02%)
Jul 11, 2014 4.330 4.430 4.230 4.230 3,286 -0.09(-2.07%)
Jul 10, 2014 4.345 4.345 4.319 4.319 400 -0.20(-4.44%)
Jul 09, 2014 4.349 4.520 4.340 4.520 3,106 +0.17(+3.91%)
Jul 08, 2014 4.390 4.390 4.300 4.350 1,402 -0.04(-0.91%)
Jul 07, 2014 4.299 4.390 4.299 4.390 4,474 +0.03(+0.69%)
Jul 03, 2014 4.380 4.360 4.360 4.360 1,600 +0.07(+1.63%)
Jul 02, 2014 4.480 4.480 4.290 4.290 801 -0.04(-0.92%)
Jul 01, 2014 4.300 4.400 4.285 4.330 5,500 -0.22(-4.84%)
Jun 30, 2014 4.530 4.550 4.530 4.550 3,250 +0.00(+0.00%)
Jun 25, 2014 4.530 4.550 4.550 4.550 6,800 -0.07(-1.52%)
Jun 23, 2014 4.390 4.620 4.620 4.620 600 +0.04(+0.98%)
Jun 20, 2014 4.231 4.600 4.231 4.575 2,126 +0.04(+0.77%)
Jun 19, 2014 4.540 4.550 4.540 4.540 600 +0.00(+0.00%)
Jun 17, 2014 4.410 4.540 4.540 4.540 3,200 +0.14(+3.18%)
Jun 16, 2014 4.410 4.410 4.400 4.400 741 -0.01(-0.23%)
Jun 13, 2014 4.410 4.410 4.410 4.410 204 -0.05(-1.12%)
Jun 12, 2014 4.460 4.470 4.440 4.460 10,812 +0.03(+0.68%)
Jun 11, 2014 4.410 4.430 4.410 4.430 600 +0.08(+1.84%)
Jun 10, 2014 4.110 4.350 4.110 4.350 4,114 +0.06(+1.40%)
Jun 06, 2014 4.290 4.332 4.290 4.290 431 -0.04(-0.97%)
Jun 04, 2014 4.332 4.332 4.332 4.332 0 +0.02(+0.51%)
Jun 03, 2014 4.280 4.460 4.280 4.310 1,748 +0.03(+0.70%)
Jun 02, 2014 4.300 4.300 4.280 4.280 300 -0.03(-0.70%)
May 30, 2014 4.311 4.330 4.310 4.310 1,400 -0.14(-3.15%)
May 29, 2014 4.390 4.450 4.390 4.450 4,399 +0.24(+5.70%)
May 28, 2014 4.230 4.230 4.210 4.210 1,800 -0.06(-1.41%)
May 27, 2014 4.300 4.430 4.270 4.270 3,280 -0.14(-3.20%)
May 23, 2014 4.540 4.411 4.411 4.411 1,900 +0.21(+5.02%)
May 22, 2014 4.240 4.240 4.200 4.200 1,250 -0.13(-3.00%)
May 21, 2014 4.290 4.510 4.200 4.330 3,250 -0.25(-5.56%)
May 19, 2014 4.585 4.585 4.585 4.585 0 +0.08(+1.89%)
May 16, 2014 4.650 4.650 4.260 4.500 2,924 -0.10(-2.18%)
May 14, 2014 4.570 4.601 4.601 4.601 9,000 +0.15(+3.38%)
May 13, 2014 4.360 4.650 4.320 4.450 10,090 +0.10(+2.30%)
May 12, 2014 4.370 4.370 4.350 4.350 2,100 +0.19(+4.57%)
May 09, 2014 4.360 4.400 4.160 4.160 4,400 +0.05(+1.22%)
May 08, 2014 4.150 4.200 4.110 4.110 8,720 -0.04(-0.96%)
May 07, 2014 4.200 4.200 4.150 4.150 663 -0.05(-1.19%)
May 06, 2014 4.230 4.230 4.200 4.200 1,270 -0.00(-0.00%)
May 02, 2014 4.200 4.200 4.200 4.200 0 -0.19(-4.32%)
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.