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 (%)
Feb 28, 2018 1.450 1.450 1.250 1.250 12,957 -0.15(-10.71%)
Feb 27, 2018 1.300 1.438 1.298 1.400 28,370 +0.15(+12.00%)
Feb 26, 2018 1.500 1.500 1.250 1.250 26,327 -0.25(-16.67%)
Feb 23, 2018 1.500 1.507 1.450 1.500 35,661 +0.00(+0.00%)
Feb 22, 2018 1.250 1.650 1.250 1.500 139,382 +0.30(+25.00%)
Feb 21, 2018 1.350 1.351 1.150 1.200 25,289 -0.10(-7.69%)
Feb 20, 2018 1.350 1.350 1.150 1.300 60,613 -0.15(-10.34%)
Feb 16, 2018 1.450 1.450 1.450 0 +0.05(+3.57%)
Feb 15, 2018 1.450 1.450 1.400 1.400 9,538 -0.00(-0.07%)
Feb 14, 2018 1.350 1.450 1.350 1.401 2,960 +0.00(+0.07%)
Feb 13, 2018 1.400 1.400 1.350 1.400 12,960 +0.00(+0.00%)
Feb 12, 2018 1.450 1.450 1.400 1.400 3,804 -0.05(-3.38%)
Feb 09, 2018 1.500 1.500 1.400 1.449 26,459 -0.05(-3.39%)
Feb 08, 2018 1.499 1.500 1.450 1.500 11,272 +0.03(+1.96%)
Feb 07, 2018 1.400 1.500 1.350 1.471 6,590 +0.03(+2.18%)
Feb 06, 2018 1.400 1.450 1.400 1.440 8,013 -0.06(-4.03%)
Feb 05, 2018 1.550 1.500 1.500 8,932 -0.01(-0.86%)
Feb 02, 2018 1.450 1.549 1.450 1.513 55,125 +0.01(+0.87%)
Feb 01, 2018 1.550 1.650 1.500 1.500 72,403 -0.05(-3.16%)
Jan 31, 2018 1.701 1.750 1.549 1.549 33,294 -0.17(-9.99%)
Jan 30, 2018 1.750 1.750 1.721 12,216 -0.03(-1.65%)
Jan 29, 2018 1.800 1.850 1.700 1.750 23,714 -0.00(-0.01%)
Jan 26, 2018 1.800 1.850 1.750 1.750 18,563 -0.05(-2.78%)
Jan 25, 2018 1.800 1.850 1.700 1.800 37,949 +0.03(+1.41%)
Jan 24, 2018 1.849 2.150 1.700 1.775 317,813 -0.03(-1.39%)
Jan 23, 2018 1.700 1.900 1.700 1.800 132,850 +0.10(+5.88%)
Jan 22, 2018 1.650 1.750 1.650 1.700 6,967 +0.00(+0.00%)
Jan 19, 2018 1.600 1.750 1.600 1.700 10,781 +0.05(+3.03%)
Jan 18, 2018 1.600 1.700 1.600 1.650 2,838 +0.00(+0.00%)
Jan 17, 2018 1.600 1.651 1.600 1.650 4,142 +0.00(+0.00%)
Jan 16, 2018 1.650 1.700 1.650 1.650 9,342 +0.00(+0.00%)
Jan 12, 2018 1.650 1.650 1.650 0 +0.00(+0.30%)
Jan 11, 2018 1.604 1.650 1.600 1.645 7,051 -0.00(-0.30%)
Jan 10, 2018 1.649 1.650 1.600 1.650 2,040 +0.01(+0.55%)
Jan 09, 2018 1.699 1.699 1.601 1.641 1,413 -0.01(-0.55%)
Jan 08, 2018 1.600 1.700 1.600 1.650 4,080 +0.00(+0.01%)
Jan 05, 2018 1.750 1.750 1.550 1.650 20,226 -0.10(-5.71%)
Jan 04, 2018 1.700 1.750 1.659 1.750 16,564 +0.10(+6.05%)
Jan 03, 2018 1.600 1.750 1.600 1.650 21,877 -0.10(-5.71%)
Jan 02, 2018 1.800 1.900 1.650 1.750 21,854 +0.05(+2.94%)
Dec 29, 2017 1.700 1.700 1.700 0 +0.15(+9.68%)
Dec 28, 2017 1.620 1.650 1.550 1.550 47,918 -0.10(-6.06%)
Dec 27, 2017 1.600 1.650 1.597 1.650 8,207 +0.10(+6.44%)
Dec 26, 2017 1.550 1.650 1.545 1.550 30,054 -0.05(-3.12%)
Dec 22, 2017 1.650 1.750 1.550 1.600 53,486 -0.08(-4.65%)
Dec 21, 2017 1.689 1.700 1.615 1.678 16,151 +0.03(+1.70%)
Dec 20, 2017 1.500 1.750 1.500 1.650 79,221 +0.15(+9.99%)
Dec 19, 2017 1.550 1.550 1.500 1.500 8,507 -0.05(-3.22%)
Dec 18, 2017 1.600 1.600 1.450 1.550 51,765 +0.00(+0.00%)
Dec 15, 2017 1.650 2.100 1.500 1.550 621,985 +0.15(+10.71%)
Dec 14, 2017 1.400 1.450 1.400 1.400 10,782 -0.05(-3.41%)
Dec 13, 2017 1.450 1.469 1.401 1.450 11,202 -0.00(-0.03%)
Dec 12, 2017 1.471 1.750 1.405 1.450 94,869 -0.05(-3.09%)
Dec 11, 2017 1.400 1.496 1.400 1.496 2,979 +0.05(+3.19%)
Dec 08, 2017 1.550 1.650 1.400 1.450 89,776 -0.04(-2.40%)
Dec 07, 2017 1.450 1.500 1.450 1.486 2,775 +0.06(+4.25%)
Dec 06, 2017 1.400 1.450 1.350 1.425 7,025 -0.00(-0.34%)
Dec 05, 2017 1.450 1.500 1.400 1.430 14,925 -0.02(-1.39%)
Dec 04, 2017 1.500 1.500 1.450 1.450 5,785 -0.03(-1.71%)
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.