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 (%)
Dec 31, 2003 6.324 6.349 6.324 6.349 1,777 +0.06(+1.01%)
Dec 30, 2003 6.286 6.286 6.286 6.286 177 -0.02(-0.33%)
Dec 29, 2003 6.328 6.328 6.307 6.307 1,777 -0.02(-0.33%)
Dec 26, 2003 6.328 6.349 6.328 6.328 4,088 +0.02(+0.27%)
Dec 24, 2003 6.307 6.311 6.307 6.311 2,133 -0.02(-0.27%)
Dec 23, 2003 6.265 6.328 6.265 6.328 5,688 +0.08(+1.35%)
Dec 22, 2003 6.244 6.244 6.244 6.244 0 +0.00(+0.00%)
Dec 19, 2003 6.282 6.286 6.244 6.244 3,377 -0.02(-0.34%)
Dec 18, 2003 6.265 6.265 6.265 6.265 355 +0.02(+0.34%)
Dec 17, 2003 6.244 6.244 6.244 6.244 0 +0.00(+0.00%)
Dec 16, 2003 6.244 6.244 6.244 6.244 0 +0.00(+0.00%)
Dec 15, 2003 6.252 6.252 6.244 6.244 711 -0.02(-0.27%)
Dec 12, 2003 6.261 6.261 6.261 6.261 0 +0.00(+0.00%)
Dec 11, 2003 6.269 6.286 6.261 6.261 20,444 -0.09(-1.40%)
Dec 10, 2003 6.349 6.349 6.349 6.349 4,800 +0.11(+1.69%)
Dec 09, 2003 6.244 6.244 6.244 6.244 533 -0.04(-0.67%)
Dec 08, 2003 6.286 6.286 6.286 6.286 0 +0.00(+0.00%)
Dec 05, 2003 6.286 6.286 6.286 6.286 0 +0.00(+0.00%)
Dec 04, 2003 6.202 6.202 6.202 6.286 10,311 +0.11(+1.85%)
Dec 03, 2003 6.117 6.172 6.117 6.172 3,555 -0.03(-0.48%)
Dec 02, 2003 6.349 6.349 6.180 6.202 6,577 -0.16(-2.52%)
Dec 01, 2003 6.370 6.370 6.362 6.362 10,133 -0.09(-1.37%)
Nov 28, 2003 6.412 6.450 6.412 6.450 1,777 -0.00(-0.07%)
Nov 26, 2003 6.480 6.480 6.455 6.455 1,955 -0.11(-1.61%)
Nov 25, 2003 6.560 6.560 6.560 6.560 3,555 +0.09(+1.44%)
Nov 24, 2003 6.467 6.467 6.467 6.467 533 +0.03(+0.52%)
Nov 21, 2003 6.442 6.438 6.434 6.434 5,333 -0.01(-0.13%)
Nov 20, 2003 6.581 6.581 6.581 6.442 24,888 -0.18(-2.74%)
Nov 19, 2003 6.628 6.628 6.623 6.623 4,266 -0.02(-0.32%)
Nov 18, 2003 6.645 6.645 6.645 6.645 0 +0.00(+0.00%)
Nov 17, 2003 6.687 6.687 6.645 6.645 2,133 +0.00(+0.00%)
Nov 14, 2003 6.645 6.645 6.645 6.645 2,666 -0.05(-0.69%)
Nov 13, 2003 6.860 6.860 6.670 6.691 9,955 -0.14(-2.10%)
Nov 12, 2003 6.982 7.176 6.834 6.834 21,333 -0.13(-1.82%)
Nov 11, 2003 6.919 6.919 6.919 6.961 1,955 +0.15(+2.17%)
Nov 10, 2003 6.750 6.813 6.666 6.813 6,222 +0.06(+0.87%)
Nov 07, 2003 6.754 6.754 6.754 6.754 2,133 +0.07(+1.01%)
Nov 06, 2003 6.742 6.746 6.645 6.687 7,288 -0.06(-0.94%)
Nov 05, 2003 6.750 6.750 6.750 6.750 391 +0.00(+0.00%)
Nov 04, 2003 6.750 6.750 6.750 6.750 391 +0.00(+0.06%)
Nov 03, 2003 6.775 6.775 6.746 6.746 3,022 -0.07(-0.99%)
Oct 31, 2003 6.813 6.813 6.813 6.813 0 +0.00(+0.00%)
Oct 30, 2003 6.784 6.784 6.784 6.813 888 +0.15(+2.22%)
Oct 29, 2003 6.750 6.750 6.623 6.666 1,777 -0.15(-2.17%)
Oct 28, 2003 6.750 6.750 6.750 6.813 1,777 +0.03(+0.44%)
Oct 27, 2003 6.784 6.809 6.784 6.784 1,066 +0.03(+0.50%)
Oct 24, 2003 6.767 6.767 6.750 6.750 355 +0.08(+1.27%)
Oct 23, 2003 6.666 6.666 6.666 6.666 0 +0.00(+0.00%)
Oct 22, 2003 6.704 6.704 6.666 6.666 1,777 -0.04(-0.63%)
Oct 21, 2003 6.750 6.750 6.708 6.708 2,488 -0.11(-1.55%)
Oct 20, 2003 6.771 6.771 6.771 6.813 1,066 -0.13(-1.82%)
Oct 17, 2003 6.940 6.940 6.940 6.940 4,800 -0.13(-1.79%)
Oct 16, 2003 7.100 7.130 7.066 7.066 12,977 -0.04(-0.59%)
Oct 15, 2003 7.109 7.113 6.965 7.109 2,844 +0.00(+0.00%)
Oct 14, 2003 7.130 7.130 7.109 7.109 711 -0.02(-0.30%)
Oct 13, 2003 7.235 7.235 7.235 7.130 2,133 -0.15(-2.03%)
Oct 10, 2003 7.277 7.277 7.277 7.277 1,066 -0.11(-1.54%)
Oct 09, 2003 7.387 7.391 7.387 7.391 2,488 +0.00(+0.06%)
Oct 08, 2003 7.387 7.387 7.387 7.387 0 +0.00(+0.00%)
Oct 07, 2003 7.391 7.391 7.387 7.387 11,555 -0.08(-1.02%)
Oct 06, 2003 7.387 7.509 7.387 7.463 5,155 +0.06(+0.80%)
Oct 03, 2003 7.404 7.404 7.404 7.404 888 +0.02(+0.23%)
Oct 02, 2003 7.429 7.429 7.387 7.387 2,488 -0.06(-0.79%)
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.