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, 2018 1.450 1.460 1.250 1.260 535,100 -0.05(-3.63%)
Nov 29, 2018 1.260 1.340 1.236 1.307 78,719 +0.10(+8.05%)
Nov 28, 2018 1.260 1.280 1.200 1.210 38,563 -0.07(-5.47%)
Nov 27, 2018 1.200 1.280 1.190 1.280 37,327 +0.08(+6.67%)
Nov 26, 2018 1.150 1.330 1.140 1.200 213,311 +0.02(+1.69%)
Nov 23, 2018 1.210 1.210 1.180 1.180 20,700 -0.03(-2.48%)
Nov 21, 2018 1.210 1.210 1.210 0 +0.05(+4.31%)
Nov 20, 2018 1.190 1.490 1.160 1.160 982,877 +0.00(+0.00%)
Nov 19, 2018 1.220 1.250 1.160 1.160 78,464 -0.10(-7.94%)
Nov 16, 2018 1.200 1.260 1.170 1.260 33,700 +0.06(+5.00%)
Nov 15, 2018 1.200 1.220 1.200 1.200 17,796 -0.02(-1.64%)
Nov 14, 2018 1.220 1.230 1.190 1.220 25,488 +0.00(+0.00%)
Nov 13, 2018 1.210 1.270 1.190 1.220 60,787 -0.02(-1.61%)
Nov 12, 2018 1.230 1.240 1.220 1.240 19,719 +0.01(+0.81%)
Nov 09, 2018 1.250 1.250 1.230 1.230 19,900 -0.02(-1.60%)
Nov 08, 2018 1.220 1.300 1.210 1.250 72,127 +0.04(+3.31%)
Nov 07, 2018 1.270 1.280 1.210 1.210 69,296 -0.08(-6.20%)
Nov 06, 2018 1.250 1.440 1.250 1.290 575,648 +0.04(+3.20%)
Nov 05, 2018 1.160 1.290 1.146 1.250 127,898 +0.05(+4.17%)
Nov 02, 2018 1.210 1.210 1.140 1.200 35,600 -0.01(-0.83%)
Nov 01, 2018 1.200 1.220 1.143 1.210 64,035 +0.05(+4.31%)
Oct 31, 2018 1.230 1.230 1.110 1.160 262,864 -0.07(-5.69%)
Oct 30, 2018 1.300 1.346 1.180 1.230 373,348 +0.02(+1.65%)
Oct 29, 2018 1.310 2.120 1.210 1.210 4,722,730 -0.03(-2.42%)
Oct 26, 2018 1.260 1.290 1.210 1.240 19,700 -0.04(-3.13%)
Oct 25, 2018 1.240 1.329 1.240 1.280 44,451 +0.06(+4.91%)
Oct 24, 2018 1.245 1.300 1.220 1.220 14,830 -0.06(-4.34%)
Oct 23, 2018 1.220 1.300 1.210 1.275 63,137 +0.02(+1.22%)
Oct 22, 2018 1.430 1.450 1.200 1.260 115,092 -0.14(-10.00%)
Oct 19, 2018 1.230 1.400 1.230 1.400 127,400 +0.20(+16.37%)
Oct 18, 2018 1.390 1.429 1.200 1.203 86,993 -0.14(-10.22%)
Oct 17, 2018 1.240 1.400 1.220 1.340 137,445 +0.16(+13.56%)
Oct 16, 2018 1.170 1.278 1.153 1.180 79,315 +0.00(+0.00%)
Oct 15, 2018 1.150 1.180 1.150 1.180 23,850 +0.06(+5.36%)
Oct 12, 2018 1.170 1.220 1.120 1.120 28,900 -0.04(-3.45%)
Oct 11, 2018 1.200 1.234 1.080 1.160 67,862 -0.04(-3.33%)
Oct 10, 2018 1.280 1.300 1.200 1.200 83,461 -0.08(-6.03%)
Oct 09, 2018 1.310 1.400 1.260 1.277 111,230 -0.06(-4.70%)
Oct 08, 2018 1.540 1.850 1.340 1.340 829,477 -0.10(-6.94%)
Oct 05, 2018 1.260 1.440 1.260 1.440 126,100 +0.17(+13.39%)
Oct 04, 2018 1.350 1.393 1.260 1.270 43,547 -0.08(-5.93%)
Oct 03, 2018 1.220 1.450 1.210 1.350 268,310 +0.13(+10.66%)
Oct 02, 2018 1.250 1.350 1.220 1.220 45,660 -0.03(-2.40%)
Oct 01, 2018 1.250 1.250 1.220 1.250 30,962 +0.05(+4.17%)
Sep 28, 2018 1.300 1.300 1.200 1.200 31,400 -0.12(-9.02%)
Sep 27, 2018 1.350 1.350 1.275 1.319 11,367 -0.08(-5.60%)
Sep 26, 2018 1.400 1.440 1.350 1.397 8,757 -0.00(-0.20%)
Sep 25, 2018 1.400 1.400 1.397 1.400 5,463 +0.05(+3.70%)
Sep 24, 2018 1.300 1.400 1.300 1.350 3,937 +0.00(+0.00%)
Sep 21, 2018 1.300 1.370 1.300 1.350 15,100 +0.00(+0.00%)
Sep 20, 2018 1.300 1.350 1.300 1.350 11,158 +0.05(+3.45%)
Sep 19, 2018 1.300 1.350 1.300 1.305 14,163 +0.00(+0.38%)
Sep 18, 2018 1.340 1.350 1.300 1.300 3,390 -0.02(-1.89%)
Sep 17, 2018 1.350 1.400 1.300 1.325 15,202 +0.02(+1.92%)
Sep 14, 2018 1.300 1.350 1.300 1.300 15,100 -0.10(-7.14%)
Sep 13, 2018 1.350 1.400 1.300 1.400 7,513 +0.10(+7.69%)
Sep 12, 2018 1.350 1.375 1.300 1.300 31,262 -0.07(-5.45%)
Sep 11, 2018 1.400 1.400 1.350 1.375 32,402 -0.02(-1.79%)
Sep 10, 2018 1.450 1.450 1.400 1.400 12,409 -0.05(-3.45%)
Sep 07, 2018 1.350 1.450 1.350 1.450 10,400 +0.10(+7.41%)
Sep 06, 2018 1.500 1.500 1.350 1.350 17,996 -0.10(-6.90%)
Sep 05, 2018 1.550 1.550 1.400 1.450 15,468 -0.05(-3.33%)
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.