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, 2016 4.120 4.120 4.120 4.116 4 +0.12(+2.92%)
Mar 30, 2016 4.050 4.050 3.996 3.999 1,005 -0.15(-3.63%)
Mar 29, 2016 3.900 4.150 3.900 4.150 691 +0.10(+2.56%)
Mar 23, 2016 4.040 4.046 4.046 4.046 600 -0.03(-0.82%)
Mar 22, 2016 4.080 4.080 4.080 4.080 1,007 -0.07(-1.68%)
Mar 21, 2016 4.150 4.150 4.150 4.150 304 -0.05(-1.19%)
Mar 17, 2016 4.200 4.200 4.200 4.200 20 +0.05(+1.23%)
Mar 14, 2016 4.030 4.149 4.149 4.149 700 +0.20(+5.03%)
Mar 11, 2016 4.030 4.030 3.950 3.950 2,186 -0.10(-2.47%)
Mar 09, 2016 3.890 4.050 3.890 4.050 22 -0.03(-0.74%)
Mar 08, 2016 4.120 4.120 3.918 4.080 5,986 -0.03(-0.73%)
Mar 07, 2016 4.106 4.110 4.106 4.110 481 +0.11(+2.75%)
Mar 04, 2016 4.030 4.030 4.000 4.000 1,248 -0.23(-5.48%)
Mar 03, 2016 4.232 4.232 4.232 4.232 228 +0.04(+1.00%)
Feb 29, 2016 4.270 4.280 4.150 4.190 38 +0.10(+2.44%)
Feb 26, 2016 4.390 4.390 4.090 4.090 929 -0.26(-5.98%)
Feb 25, 2016 4.150 4.360 4.150 4.350 582 -0.18(-3.97%)
Feb 24, 2016 4.210 4.530 4.210 4.530 2,017 +0.11(+2.49%)
Feb 23, 2016 4.540 4.710 4.400 4.420 6,337 +0.17(+4.00%)
Feb 22, 2016 4.150 4.390 4.105 4.250 806 +0.24(+5.99%)
Feb 19, 2016 3.900 4.140 3.700 4.010 26,764 +0.00(+0.00%)
Feb 18, 2016 3.620 4.280 3.620 4.010 32,734 +0.41(+11.39%)
Feb 17, 2016 3.670 3.690 3.230 3.600 26,149 -0.12(-3.23%)
Feb 16, 2016 3.600 3.850 3.600 3.720 3,202 +0.13(+3.62%)
Feb 12, 2016 3.500 3.590 3.590 3.590 400 +0.09(+2.57%)
Feb 11, 2016 3.509 3.580 3.500 3.500 4,351 +0.09(+2.57%)
Feb 10, 2016 3.500 3.580 3.412 3.412 5,300 +0.05(+1.55%)
Feb 09, 2016 3.370 3.510 3.340 3.360 7,228 +0.02(+0.60%)
Feb 08, 2016 3.840 3.840 3.110 3.340 15,905 -0.38(-10.22%)
Feb 05, 2016 3.910 3.930 3.720 3.720 9,000 -0.13(-3.37%)
Feb 04, 2016 3.810 3.920 3.640 3.850 17,947 -0.02(-0.52%)
Feb 03, 2016 3.990 4.080 3.840 3.870 42,345 -0.11(-2.76%)
Feb 02, 2016 4.000 4.170 3.830 3.980 45,201 -0.03(-0.75%)
Feb 01, 2016 4.080 4.300 3.980 4.010 35,404 -0.07(-1.72%)
Jan 29, 2016 3.840 4.250 3.550 4.080 54,742 +0.10(+2.51%)
Jan 28, 2016 4.100 4.210 3.900 3.980 8,031 -0.15(-3.75%)
Jan 27, 2016 4.320 4.600 3.970 4.135 82,428 -0.21(-4.72%)
Jan 26, 2016 4.090 4.400 4.090 4.340 11,219 +0.26(+6.37%)
Jan 25, 2016 4.000 4.240 3.610 4.080 53,557 +0.08(+2.00%)
Jan 22, 2016 4.044 4.450 4.000 4.000 20,237 -0.21(-4.99%)
Jan 21, 2016 4.470 4.550 4.170 4.210 6,952 -0.55(-11.55%)
Jan 20, 2016 4.751 4.840 4.751 4.760 1,605 +0.01(+0.21%)
Jan 19, 2016 4.775 4.775 4.750 4.750 1,629 -0.14(-2.86%)
Jan 15, 2016 4.900 4.890 4.890 4.890 600 -0.16(-3.17%)
Jan 13, 2016 4.880 5.050 4.860 5.050 2 +0.18(+3.69%)
Jan 12, 2016 4.870 4.870 4.870 4.870 563 +0.07(+1.46%)
Jan 11, 2016 4.862 4.862 4.790 4.800 505 +0.05(+1.05%)
Jan 07, 2016 4.850 4.750 4.750 4.750 10,800 -0.01(-0.21%)
Jan 06, 2016 4.601 4.840 4.600 4.760 11,777 +0.21(+4.62%)
Jan 05, 2016 4.600 4.660 4.380 4.550 8,023 +0.05(+1.11%)
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.