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

Universal Security Instruments (NY: UUU )

1.615 -0.005 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 4.020 4.335 3.909 4.250 125,319 +0.22(+5.46%)
Mar 30, 2022 3.800 4.300 3.760 4.030 129,179 +0.19(+4.95%)
Mar 29, 2022 3.920 4.100 3.640 3.840 198,816 +0.01(+0.26%)
Mar 28, 2022 3.800 3.990 3.752 3.830 35,166 -0.03(-0.78%)
Mar 25, 2022 3.990 4.180 3.800 3.860 69,047 -0.15(-3.74%)
Mar 24, 2022 3.550 4.152 3.550 4.010 385,341 +0.28(+7.51%)
Mar 23, 2022 3.990 4.050 3.550 3.730 143,036 +0.00(+0.00%)
Mar 22, 2022 3.600 3.876 3.580 3.730 89,415 -0.24(-6.05%)
Mar 21, 2022 3.750 4.180 3.500 3.970 932,218 +0.16(+4.20%)
Mar 18, 2022 3.870 4.070 3.779 3.810 54,504 -0.06(-1.55%)
Mar 17, 2022 3.630 4.008 3.546 3.870 36,196 +0.24(+6.61%)
Mar 16, 2022 3.660 3.871 3.560 3.630 33,179 -0.02(-0.55%)
Mar 15, 2022 3.500 3.710 3.300 3.650 39,398 +0.15(+4.29%)
Mar 14, 2022 3.790 3.950 3.380 3.500 121,451 -0.38(-9.79%)
Mar 11, 2022 4.340 4.340 3.780 3.880 107,779 -0.42(-9.77%)
Mar 10, 2022 3.710 4.500 3.710 4.300 278,447 +0.45(+11.69%)
Mar 09, 2022 4.090 4.130 3.790 3.850 291,448 -0.24(-5.87%)
Mar 08, 2022 3.720 4.370 3.650 4.090 699,749 +0.34(+9.07%)
Mar 07, 2022 4.110 4.180 3.750 3.750 303,713 -0.53(-12.38%)
Mar 04, 2022 4.780 4.820 3.900 4.280 429,083 -0.66(-13.36%)
Mar 03, 2022 4.960 5.200 4.550 4.940 497,652 -0.02(-0.40%)
Mar 02, 2022 3.890 5.000 3.800 4.960 1,436,098 +1.02(+25.89%)
Mar 01, 2022 3.750 4.080 3.560 3.940 971,669 +0.08(+2.07%)
Feb 28, 2022 3.560 4.800 3.450 3.860 4,737,129 -0.10(-2.53%)
Feb 25, 2022 4.020 4.080 3.340 3.960 19,930,904 +0.98(+32.89%)
Feb 24, 2022 2.890 4.360 2.684 2.980 1,497,518 -0.03(-1.00%)
Feb 23, 2022 2.770 3.240 2.629 3.010 181,098 +0.23(+8.27%)
Feb 22, 2022 2.850 2.947 2.700 2.780 82,041 -0.21(-7.02%)
Feb 18, 2022 2.990 0 +0.58(+23.81%)
Feb 17, 2022 2.690 2.690 2.385 2.415 57,966 -0.29(-10.89%)
Feb 16, 2022 2.880 2.880 2.663 2.710 53,335 -0.29(-9.67%)
Feb 15, 2022 2.420 3.300 2.415 3.000 677,514 +0.58(+23.97%)
Feb 14, 2022 2.510 2.600 2.420 2.420 12,498 -0.28(-10.37%)
Feb 11, 2022 2.900 2.940 2.700 2.700 7,822 -0.17(-5.92%)
Feb 10, 2022 2.810 2.920 2.680 2.870 31,056 +0.04(+1.41%)
Feb 09, 2022 2.640 2.850 2.640 2.830 23,570 +0.23(+8.83%)
Feb 08, 2022 2.600 2.700 2.600 2.600 6,930 -0.01(-0.37%)
Feb 07, 2022 2.660 2.750 2.600 2.610 5,462 -0.03(-1.14%)
Feb 04, 2022 2.610 2.690 2.610 2.640 2,870 +0.05(+1.93%)
Feb 03, 2022 2.610 2.700 2.590 2.590 7,002 -0.10(-3.72%)
Feb 02, 2022 2.650 2.730 2.650 2.690 5,155 -0.01(-0.37%)
Feb 01, 2022 2.720 2.725 2.647 2.700 11,048 +0.01(+0.37%)
Jan 31, 2022 2.660 2.767 2.690 6,244 +0.05(+1.89%)
Jan 28, 2022 2.420 2.640 2.370 2.640 13,422 +0.19(+7.76%)
Jan 27, 2022 2.650 2.710 2.270 2.450 34,787 -0.30(-10.91%)
Jan 26, 2022 2.820 2.930 2.750 2.750 36,948 +0.00(+0.00%)
Jan 25, 2022 2.670 2.792 2.580 2.750 25,656 +0.05(+1.85%)
Jan 24, 2022 2.740 2.780 2.503 2.700 34,295 -0.13(-4.59%)
Jan 21, 2022 3.040 3.040 2.800 2.830 54,452 -0.21(-6.91%)
Jan 20, 2022 3.020 3.330 2.900 3.040 130,022 -0.01(-0.33%)
Jan 19, 2022 3.150 3.150 2.933 3.050 26,472 +0.12(+4.10%)
Jan 18, 2022 2.950 2.990 2.870 2.930 9,701 +0.03(+1.03%)
Jan 14, 2022 2.900 0 -0.04(-1.36%)
Jan 13, 2022 3.250 3.250 2.890 2.940 30,495 -0.17(-5.47%)
Jan 12, 2022 3.050 3.188 2.940 3.110 27,522 +0.15(+5.07%)
Jan 11, 2022 2.850 3.050 2.760 2.960 26,036 +0.07(+2.42%)
Jan 10, 2022 3.000 3.000 2.770 2.890 50,247 -0.09(-3.02%)
Jan 07, 2022 3.130 3.150 2.980 2.980 30,825 -0.15(-4.79%)
Jan 06, 2022 3.180 3.245 3.020 3.130 14,706 -0.07(-2.19%)
Jan 05, 2022 3.300 3.398 3.200 3.200 16,374 -0.03(-0.93%)
Jan 04, 2022 3.380 3.380 3.210 3.230 40,594 -0.28(-7.98%)
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.