Skip to main content

Universal Security Instruments (NY: UUU )

1.550 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.545 1.551 1.545 1.550 2,602 +0.00(+0.00%)
Mar 26, 2024 1.530 1.585 1.510 1.550 8,427 -0.06(-3.73%)
Mar 25, 2024 1.590 1.636 1.570 1.610 42,878 +0.06(+3.87%)
Mar 22, 2024 1.520 1.555 1.500 1.550 14,890 +0.05(+3.33%)
Mar 21, 2024 1.490 1.530 1.490 1.500 15,328 -0.02(-1.32%)
Mar 20, 2024 1.460 1.530 1.450 1.520 4,064 +0.07(+4.83%)
Mar 19, 2024 1.450 1.520 1.440 1.450 18,617 +0.01(+0.69%)
Mar 18, 2024 1.420 1.480 1.410 1.440 29,026 -0.01(-0.69%)
Mar 15, 2024 1.500 1.510 1.450 1.450 19,136 -0.04(-2.68%)
Mar 14, 2024 1.463 1.589 1.463 1.490 11,847 +0.00(+0.00%)
Mar 13, 2024 1.500 1.500 1.470 1.490 13,927 +0.01(+0.68%)
Mar 12, 2024 1.530 1.555 1.480 1.480 62,465 -0.05(-3.27%)
Mar 11, 2024 1.500 1.600 1.490 1.530 18,718 +0.03(+2.00%)
Mar 08, 2024 1.478 1.500 1.452 1.500 6,395 +0.01(+0.67%)
Mar 07, 2024 1.420 1.490 1.400 1.490 8,438 +0.04(+2.76%)
Mar 06, 2024 1.390 1.450 1.390 1.450 27,133 +0.01(+0.69%)
Mar 05, 2024 1.420 1.440 1.410 1.440 9,493 +0.00(+0.00%)
Mar 04, 2024 1.440 1.440 1.400 1.440 5,417 +0.02(+1.41%)
Mar 01, 2024 1.460 1.460 1.381 1.420 18,195 -0.04(-2.74%)
Feb 29, 2024 1.460 1.460 1.440 1.460 17,724 +0.00(+0.00%)
Feb 28, 2024 1.480 1.510 1.420 1.460 15,947 -0.03(-2.01%)
Feb 27, 2024 1.490 1.495 1.420 1.490 15,725 -0.02(-1.32%)
Feb 26, 2024 1.510 1.540 1.445 1.510 32,014 +0.05(+3.42%)
Feb 23, 2024 1.450 1.488 1.410 1.460 15,377 -0.06(-3.95%)
Feb 22, 2024 1.590 1.600 1.464 1.520 18,462 -0.04(-2.56%)
Feb 21, 2024 1.440 1.560 1.360 1.560 98,448 +0.19(+13.87%)
Feb 20, 2024 1.420 1.420 1.370 1.370 111,367 -0.04(-2.84%)
Feb 16, 2024 1.429 1.429 1.380 1.410 4,533 +0.00(+0.00%)
Feb 15, 2024 1.380 1.430 1.380 1.410 6,011 -0.02(-1.40%)
Feb 14, 2024 1.420 1.430 1.360 1.430 8,134 +0.03(+2.14%)
Feb 13, 2024 1.420 1.450 1.385 1.400 13,461 -0.01(-0.71%)
Feb 12, 2024 1.400 1.490 1.400 1.410 26,752 -0.01(-0.62%)
Feb 09, 2024 1.430 1.430 1.380 1.419 9,710 +0.02(+1.34%)
Feb 08, 2024 1.400 1.427 1.375 1.400 13,943 +0.02(+1.45%)
Feb 07, 2024 1.400 1.410 1.380 1.380 6,534 -0.02(-1.43%)
Feb 06, 2024 1.400 1.440 1.370 1.400 19,465 -0.02(-1.41%)
Feb 05, 2024 1.500 1.500 1.410 1.420 16,439 -0.06(-4.05%)
Feb 02, 2024 1.480 1.513 1.440 1.480 17,123 +0.03(+2.07%)
Feb 01, 2024 1.480 1.540 1.430 1.450 62,121 -0.03(-2.03%)
Jan 31, 2024 1.520 1.540 1.470 1.480 22,197 -0.04(-2.67%)
Jan 30, 2024 1.490 1.530 1.480 1.521 6,414 +0.03(+2.05%)
Jan 29, 2024 1.520 1.520 1.480 1.490 13,758 -0.04(-2.61%)
Jan 26, 2024 1.560 1.580 1.510 1.530 3,844 -0.02(-1.28%)
Jan 25, 2024 1.600 1.600 1.510 1.550 21,552 -0.01(-0.65%)
Jan 24, 2024 1.600 1.628 1.525 1.560 18,360 +0.01(+0.65%)
Jan 23, 2024 1.610 1.610 1.540 1.550 40,626 -0.05(-3.13%)
Jan 22, 2024 1.565 1.610 1.565 1.600 21,838 +0.02(+1.27%)
Jan 19, 2024 1.580 1.580 1.541 1.580 12,741 +0.00(+0.00%)
Jan 18, 2024 1.540 1.606 1.540 1.580 18,514 +0.01(+0.64%)
Jan 17, 2024 1.660 1.660 1.570 1.570 32,896 -0.05(-3.09%)
Jan 16, 2024 1.620 1.650 1.620 1.620 10,346 +0.01(+0.62%)
Jan 12, 2024 1.660 1.682 1.610 1.610 25,622 -0.07(-4.17%)
Jan 11, 2024 1.640 1.705 1.637 1.680 83,793 +0.05(+3.07%)
Jan 10, 2024 1.670 1.750 1.620 1.630 30,726 -0.07(-4.12%)
Jan 09, 2024 1.750 1.800 1.700 1.700 43,179 -0.09(-5.03%)
Jan 08, 2024 1.820 1.930 1.770 1.790 41,103 +0.03(+1.70%)
Jan 05, 2024 1.680 1.770 1.670 1.760 32,870 +0.08(+4.76%)
Jan 04, 2024 1.680 1.730 1.645 1.680 26,713 +0.00(+0.00%)
Jan 03, 2024 1.740 1.740 1.670 1.680 19,888 -0.01(-0.59%)
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.