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

Universal Security Instruments (NY: UUU )

1.470 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Oct 30, 2009 5.240 5.240 5.240 5.240 0 -0.04(-0.76%)
Oct 29, 2009 5.393 5.500 5.280 5.280 3,750 -0.02(-0.38%)
Oct 28, 2009 5.450 5.500 5.250 5.300 7,100 -0.20(-3.55%)
Oct 27, 2009 5.500 5.540 5.460 5.495 2,604 -0.06(-0.99%)
Oct 23, 2009 5.550 5.550 5.550 5.550 0 +0.03(+0.54%)
Oct 22, 2009 5.520 5.520 5.520 5.520 100 +0.00(+0.00%)
Oct 21, 2009 5.550 5.550 5.520 5.520 500 -0.23(-4.00%)
Oct 20, 2009 5.900 5.900 5.540 5.750 6,300 -0.17(-2.87%)
Oct 19, 2009 5.870 5.950 5.390 5.920 14,300 +0.05(+0.85%)
Oct 15, 2009 5.800 5.870 5.870 5.870 7,400 +0.03(+0.51%)
Oct 14, 2009 5.900 5.980 5.800 5.840 8,799 +0.08(+1.39%)
Oct 13, 2009 5.990 5.990 5.750 5.760 3,912 -0.18(-3.03%)
Oct 12, 2009 5.900 5.940 5.800 5.940 2,100 +0.14(+2.41%)
Oct 09, 2009 5.890 6.000 5.500 5.800 8,461 -0.09(-1.53%)
Oct 08, 2009 5.800 5.890 5.800 5.890 300 +0.04(+0.68%)
Oct 07, 2009 5.886 5.950 5.610 5.850 1,800 +0.07(+1.21%)
Oct 06, 2009 5.650 5.780 5.650 5.780 3,970 +0.00(+0.03%)
Oct 05, 2009 5.910 5.910 5.610 5.778 1,100 +0.17(+2.99%)
Oct 02, 2009 5.600 5.690 5.600 5.610 3,600 +0.05(+0.90%)
Oct 01, 2009 5.940 5.950 5.560 5.560 1,600 -0.39(-6.55%)
Sep 30, 2009 5.940 5.950 5.940 5.950 1,300 +0.00(+0.00%)
Sep 29, 2009 5.950 5.950 5.950 5.950 100 +0.01(+0.17%)
Sep 28, 2009 5.931 5.940 5.550 5.940 1,400 +0.06(+0.93%)
Sep 25, 2009 5.885 5.885 5.885 5.885 100 +0.18(+3.25%)
Sep 24, 2009 5.700 5.700 5.700 5.700 100 -0.05(-0.87%)
Sep 23, 2009 5.740 5.939 5.740 5.750 1,150 -0.15(-2.54%)
Sep 22, 2009 5.900 5.900 5.900 5.900 200 +0.20(+3.51%)
Sep 18, 2009 5.700 5.700 5.700 5.700 300 +0.10(+1.79%)
Sep 17, 2009 5.600 5.670 5.600 5.600 2,911 -0.05(-0.88%)
Sep 16, 2009 5.500 5.650 5.408 5.650 1,972 +0.14(+2.54%)
Sep 15, 2009 5.750 5.750 5.020 5.510 26,331 -0.34(-5.81%)
Sep 14, 2009 5.600 5.850 5.555 5.850 2,995 +0.25(+4.46%)
Sep 09, 2009 5.640 5.600 5.600 5.600 300 +0.15(+2.75%)
Sep 08, 2009 5.380 5.450 5.380 5.450 1,718 -0.15(-2.68%)
Sep 04, 2009 5.720 5.735 5.600 5.600 750 +0.00(+0.00%)
Sep 03, 2009 5.640 5.750 5.600 5.600 900 +0.00(+0.00%)
Sep 02, 2009 5.750 5.816 5.600 5.600 950 -0.02(-0.36%)
Sep 01, 2009 5.540 5.620 5.540 5.620 200 -0.01(-0.17%)
Aug 31, 2009 5.580 5.640 5.580 5.630 1,400 +0.13(+2.36%)
Aug 27, 2009 5.450 5.500 5.500 5.500 5,500 +0.02(+0.36%)
Aug 26, 2009 5.780 5.780 5.400 5.480 3,815 -0.13(-2.32%)
Aug 24, 2009 5.610 5.610 5.610 5.610 1,000 -0.09(-1.58%)
Aug 21, 2009 5.850 5.850 5.700 5.700 9,448 -0.01(-0.21%)
Aug 20, 2009 5.700 5.780 5.600 5.712 3,200 +0.11(+2.00%)
Aug 19, 2009 5.650 5.730 5.600 5.600 600 +0.10(+1.82%)
Aug 17, 2009 5.450 5.500 5.500 5.500 10,200 -0.05(-0.94%)
Aug 14, 2009 5.850 5.850 5.300 5.552 5,750 -0.30(-5.09%)
Aug 13, 2009 6.050 6.050 5.750 5.850 7,235 +0.05(+0.86%)
Aug 12, 2009 5.650 6.239 5.650 5.800 48,516 +0.35(+6.42%)
Aug 11, 2009 5.519 5.519 5.150 5.450 6,317 -0.06(-1.09%)
Aug 10, 2009 5.940 5.940 5.400 5.510 1,046 -0.03(-0.60%)
Aug 07, 2009 5.580 5.590 5.410 5.543 4,500 +0.04(+0.79%)
Aug 06, 2009 5.390 5.620 5.390 5.500 4,139 +0.31(+5.97%)
Aug 05, 2009 5.620 5.650 5.190 5.190 5,740 -0.44(-7.81%)
Aug 04, 2009 5.680 5.680 5.400 5.630 2,933 -0.07(-1.23%)
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.