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

Universal Security Instruments (NY: UUU )

1.490 +0.050 (+3.47%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 13, 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 (%)
Dec 31, 2009 5.280 5.250 5.250 5.250 12,900 +0.00(+0.01%)
Dec 30, 2009 5.250 5.250 5.090 5.250 9,559 -0.05(-0.95%)
Dec 29, 2009 5.120 5.400 5.120 5.300 8,000 +0.10(+1.92%)
Dec 28, 2009 5.320 5.350 5.100 5.200 11,500 -0.21(-3.97%)
Dec 24, 2009 5.450 5.450 5.300 5.415 800 +0.09(+1.78%)
Dec 23, 2009 5.221 5.980 5.220 5.320 21,252 +0.10(+1.82%)
Dec 22, 2009 5.000 5.350 4.810 5.225 26,587 +0.32(+6.63%)
Dec 21, 2009 7.500 7.500 4.760 4.900 92,369 -2.70(-35.53%)
Dec 18, 2009 7.270 7.600 7.250 7.600 6,400 +0.10(+1.33%)
Dec 17, 2009 7.190 7.500 7.000 7.500 9,597 +0.35(+4.90%)
Dec 16, 2009 7.300 7.300 7.130 7.150 4,878 -0.05(-0.70%)
Dec 15, 2009 7.300 7.300 7.200 7.200 1,600 -0.06(-0.83%)
Dec 14, 2009 7.050 7.270 7.030 7.260 6,900 +0.23(+3.27%)
Dec 11, 2009 7.220 7.220 7.030 7.030 700 -0.10(-1.37%)
Dec 10, 2009 7.210 7.210 7.100 7.128 6,050 -0.15(-2.02%)
Dec 09, 2009 7.230 7.430 7.220 7.275 2,800 +0.03(+0.34%)
Dec 08, 2009 7.300 7.300 7.250 7.250 3,050 -0.10(-1.36%)
Dec 07, 2009 7.350 7.350 7.350 7.350 100 +0.05(+0.68%)
Dec 04, 2009 7.300 7.300 7.140 7.300 5,066 +0.10(+1.39%)
Dec 03, 2009 7.109 7.200 7.109 7.200 9,480 +0.13(+1.84%)
Dec 02, 2009 6.950 7.100 6.900 7.070 12,537 +0.07(+1.00%)
Dec 01, 2009 7.100 7.190 7.000 7.000 2,360 -0.18(-2.51%)
Nov 30, 2009 7.100 7.250 6.990 7.180 7,900 +0.13(+1.84%)
Nov 27, 2009 7.080 7.080 7.030 7.050 5,400 -0.05(-0.70%)
Nov 25, 2009 7.020 7.201 6.900 7.100 10,150 +0.05(+0.71%)
Nov 24, 2009 7.030 7.150 7.030 7.050 2,800 +0.02(+0.28%)
Nov 23, 2009 7.080 7.200 7.030 7.030 1,508 +0.03(+0.43%)
Nov 20, 2009 7.080 7.268 7.000 7.000 4,000 -0.22(-3.05%)
Nov 19, 2009 7.650 7.660 7.200 7.220 9,435 -0.37(-4.85%)
Nov 18, 2009 7.029 7.830 7.029 7.588 37,459 +0.44(+6.12%)
Nov 17, 2009 6.850 7.150 6.850 7.150 2,250 +0.25(+3.62%)
Nov 16, 2009 6.760 7.200 6.750 6.900 31,397 +0.14(+2.07%)
Nov 13, 2009 7.050 7.150 6.760 6.760 14,025 -0.49(-6.76%)
Nov 12, 2009 6.540 7.250 6.540 7.250 41,980 +0.35(+5.07%)
Nov 11, 2009 6.260 7.200 6.260 6.900 143,384 +1.40(+25.49%)
Nov 10, 2009 5.350 5.500 5.300 5.498 1,939 +0.20(+3.75%)
Nov 06, 2009 5.300 5.300 5.300 5.300 0 -0.45(-7.83%)
Nov 05, 2009 5.260 5.830 5.250 5.750 4,232 +0.50(+9.52%)
Nov 04, 2009 5.250 5.250 5.250 5.250 300 +0.22(+4.37%)
Nov 03, 2009 5.100 5.350 5.020 5.030 2,754 -0.21(-4.01%)
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%)
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.