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, 2022 3.010 3.012 3.000 3.012 6,703 -0.05(-1.61%)
Nov 29, 2022 3.080 3.080 3.050 3.061 873 -0.07(-2.21%)
Nov 28, 2022 3.100 3.162 3.056 3.130 2,072 -0.05(-1.57%)
Nov 25, 2022 3.250 3.302 3.180 3.180 2,238 -0.12(-3.64%)
Nov 23, 2022 3.160 3.320 3.120 3.300 1,495 +0.05(+1.54%)
Nov 22, 2022 3.060 3.250 3.060 3.250 2,315 +0.17(+5.68%)
Nov 21, 2022 3.020 3.240 3.020 3.075 4,427 -0.04(-1.43%)
Nov 18, 2022 3.050 3.127 3.050 3.120 1,183 -0.13(-4.00%)
Nov 17, 2022 3.110 3.250 3.110 3.250 2,325 +0.00(+0.06%)
Nov 16, 2022 3.225 3.250 3.180 3.248 2,467 +0.02(+0.56%)
Nov 15, 2022 3.200 3.250 3.140 3.230 4,700 -0.01(-0.31%)
Nov 14, 2022 2.900 3.340 2.690 3.240 16,230 -0.02(-0.61%)
Nov 11, 2022 2.900 3.270 2.877 3.260 10,806 +0.21(+6.89%)
Nov 10, 2022 3.030 3.050 2.820 3.050 13,248 -0.09(-2.87%)
Nov 09, 2022 3.352 3.352 3.140 3.140 10,964 -0.24(-7.10%)
Nov 08, 2022 3.400 3.485 3.350 3.380 3,875 +0.00(+0.00%)
Nov 07, 2022 3.390 3.640 3.380 3.380 2,091 -0.10(-2.73%)
Nov 04, 2022 3.400 3.490 3.400 3.475 1,505 -0.04(-1.28%)
Nov 03, 2022 3.490 3.550 3.490 3.520 4,387 -0.09(-2.43%)
Nov 02, 2022 3.571 3.608 3.571 3.608 960 +0.01(+0.22%)
Nov 01, 2022 3.513 3.600 3.513 3.600 2,957 +0.00(+0.00%)
Oct 31, 2022 3.560 3.655 3.560 3.600 3,671 -0.06(-1.64%)
Oct 28, 2022 3.580 3.660 3.510 3.660 6,061 +0.03(+0.83%)
Oct 27, 2022 3.480 3.630 3.480 3.630 1,567 +0.25(+7.24%)
Oct 26, 2022 3.338 3.420 3.336 3.385 3,306 +0.05(+1.44%)
Oct 25, 2022 3.337 3.337 3.337 3.337 286 -0.01(-0.26%)
Oct 24, 2022 3.345 87 -0.09(-2.75%)
Oct 21, 2022 3.300 3.492 3.264 3.440 8,823 +0.05(+1.47%)
Oct 20, 2022 3.210 3.390 3.210 3.390 1,074 +0.18(+5.61%)
Oct 19, 2022 3.300 3.440 3.210 3.210 20,161 -0.09(-2.73%)
Oct 18, 2022 3.250 3.514 3.240 3.300 17,114 +0.01(+0.30%)
Oct 17, 2022 3.510 3.600 3.264 3.290 26,430 -0.22(-6.27%)
Oct 14, 2022 3.550 3.650 3.470 3.510 3,610 -0.08(-2.10%)
Oct 13, 2022 3.400 3.585 3.400 3.585 1,248 -0.00(-0.13%)
Oct 12, 2022 3.660 3.680 3.590 3.590 4,569 +0.03(+0.85%)
Oct 11, 2022 3.590 3.650 3.530 3.560 2,080 -0.08(-2.20%)
Oct 10, 2022 3.750 3.760 3.456 3.640 19,090 -0.12(-3.19%)
Oct 07, 2022 3.790 3.935 3.750 3.760 4,070 -0.03(-0.79%)
Oct 06, 2022 3.890 3.911 3.750 3.790 3,032 -0.17(-4.29%)
Oct 05, 2022 3.870 4.000 3.830 3.960 3,375 +0.08(+2.08%)
Oct 04, 2022 3.900 3.937 3.879 3.879 3,215 +0.05(+1.28%)
Oct 03, 2022 3.835 3.870 3.766 3.830 3,222 -0.03(-0.77%)
Sep 30, 2022 3.950 4.000 3.860 3.860 8,801 -0.14(-3.50%)
Sep 29, 2022 3.900 4.000 3.900 4.000 11,984 +0.07(+1.78%)
Sep 28, 2022 3.620 3.980 3.620 3.930 3,869 -0.04(-1.01%)
Sep 27, 2022 3.950 4.000 3.900 3.970 13,595 +0.07(+1.79%)
Sep 26, 2022 3.620 4.000 3.400 3.900 40,024 +0.18(+4.73%)
Sep 23, 2022 3.645 3.800 3.620 3.724 3,691 -0.01(-0.16%)
Sep 22, 2022 3.610 3.930 3.610 3.730 4,842 -0.18(-4.69%)
Sep 21, 2022 3.730 3.914 3.730 3.914 1,891 +0.07(+1.92%)
Sep 20, 2022 3.880 3.880 3.840 3.840 653 -0.05(-1.29%)
Sep 19, 2022 3.620 3.890 3.602 3.890 3,413 -0.01(-0.26%)
Sep 16, 2022 3.779 3.962 3.660 3.900 4,060 -0.10(-2.50%)
Sep 15, 2022 3.860 4.000 3.860 4.000 3,191 +0.11(+2.83%)
Sep 14, 2022 3.940 3.990 3.890 3.890 7,723 +0.02(+0.50%)
Sep 13, 2022 4.030 4.030 3.871 3.871 2,624 -0.10(-2.50%)
Sep 12, 2022 4.100 4.100 3.873 3.970 16,933 -0.03(-0.75%)
Sep 09, 2022 3.950 4.010 3.930 4.000 14,158 +0.05(+1.28%)
Sep 08, 2022 3.910 4.050 3.900 3.950 34,002 +0.01(+0.24%)
Sep 07, 2022 3.800 3.950 3.800 3.940 17,217 +0.09(+2.33%)
Sep 06, 2022 3.770 3.870 3.770 3.850 4,953 +0.03(+0.80%)
Sep 02, 2022 3.800 3.980 3.710 3.820 7,101 -0.05(-1.16%)
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.