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, 2021 6.470 6.970 6.400 6.750 656,138 +0.16(+2.43%)
Mar 30, 2021 6.680 6.730 6.450 6.590 310,305 -0.05(-0.75%)
Mar 29, 2021 6.520 6.860 6.430 6.640 254,512 +0.12(+1.84%)
Mar 26, 2021 6.600 6.680 6.300 6.520 133,900 +0.12(+1.87%)
Mar 25, 2021 6.150 6.679 6.125 6.400 249,027 +0.28(+4.58%)
Mar 24, 2021 6.840 7.132 6.040 6.120 114,162 -0.71(-10.40%)
Mar 23, 2021 7.240 7.680 6.830 6.830 804,612 -0.58(-7.83%)
Mar 22, 2021 7.140 7.850 7.080 7.410 447,976 +0.43(+6.16%)
Mar 19, 2021 6.990 7.130 6.700 6.980 122,900 +0.15(+2.20%)
Mar 18, 2021 6.970 7.370 6.800 6.830 147,580 -0.14(-2.01%)
Mar 17, 2021 7.020 7.120 6.650 6.970 191,096 -0.03(-0.43%)
Mar 16, 2021 7.290 7.490 6.750 7.000 306,847 -0.49(-6.54%)
Mar 15, 2021 6.850 7.990 6.750 7.490 388,943 +0.52(+7.46%)
Mar 12, 2021 7.050 7.290 6.920 6.970 144,200 -0.15(-2.11%)
Mar 11, 2021 6.910 7.430 6.750 7.120 367,473 +0.41(+6.11%)
Mar 10, 2021 6.600 6.980 6.200 6.710 268,890 +0.18(+2.76%)
Mar 09, 2021 6.080 6.580 5.910 6.530 205,083 +0.54(+9.02%)
Mar 08, 2021 5.880 6.400 5.850 5.990 130,109 +0.12(+2.04%)
Mar 05, 2021 5.650 6.000 5.290 5.870 130,300 +0.12(+2.09%)
Mar 04, 2021 6.490 6.700 5.420 5.750 172,616 -0.75(-11.54%)
Mar 03, 2021 6.760 7.000 6.410 6.500 329,301 -0.17(-2.55%)
Mar 02, 2021 7.210 7.260 6.620 6.670 124,907 -0.61(-8.38%)
Mar 01, 2021 7.310 7.420 6.970 7.280 141,854 +0.31(+4.45%)
Feb 26, 2021 6.950 7.480 6.750 6.970 565,700 +0.06(+0.87%)
Feb 25, 2021 7.840 8.100 6.900 6.910 724,331 -0.93(-11.86%)
Feb 24, 2021 7.050 8.130 6.830 7.840 642,983 +1.17(+17.54%)
Feb 23, 2021 8.500 8.520 6.620 6.670 674,338 -2.54(-27.58%)
Feb 22, 2021 9.020 9.880 8.800 9.210 1,181,020 -0.03(-0.32%)
Feb 19, 2021 9.200 9.500 8.800 9.240 593,200 -0.05(-0.54%)
Feb 18, 2021 8.710 9.800 8.650 9.290 522,828 +0.69(+8.02%)
Feb 17, 2021 10.10 10.18 8.570 8.600 552,927 -1.54(-15.19%)
Feb 16, 2021 10.54 10.58 10.01 10.14 407,979 -0.42(-3.98%)
Feb 12, 2021 10.00 11.67 9.970 10.56 1,083,900 -0.21(-1.95%)
Feb 11, 2021 11.02 13.00 9.900 10.77 1,591,455 -0.33(-2.97%)
Feb 10, 2021 11.04 11.80 9.620 11.10 1,013,024 +1.68(+17.83%)
Feb 09, 2021 9.340 10.38 9.120 9.420 784,285 +0.29(+3.18%)
Feb 08, 2021 8.800 9.640 8.550 9.130 433,971 +0.60(+7.03%)
Feb 05, 2021 9.230 9.300 8.350 8.530 607,500 -0.33(-3.72%)
Feb 04, 2021 8.730 9.400 8.530 8.860 383,476 -0.11(-1.23%)
Feb 03, 2021 8.200 9.100 8.050 8.970 702,747 +0.90(+11.15%)
Feb 02, 2021 9.230 9.540 7.940 8.070 677,062 -0.32(-3.81%)
Feb 01, 2021 8.200 8.700 7.600 8.390 2,122,266 -1.71(-16.93%)
Jan 29, 2021 8.000 19.88 7.990 10.10 4,083,100 +2.49(+32.72%)
Jan 28, 2021 9.740 9.850 7.280 7.610 839,762 -3.11(-29.01%)
Jan 27, 2021 7.740 12.25 7.400 10.72 3,892,334 +2.80(+35.35%)
Jan 26, 2021 5.770 8.100 5.770 7.920 2,486,199 +2.20(+38.46%)
Jan 25, 2021 5.660 6.690 5.420 5.720 493,385 -0.01(-0.17%)
Jan 22, 2021 5.640 5.848 5.550 5.730 77,100 +0.09(+1.60%)
Jan 21, 2021 5.620 5.669 5.355 5.640 51,441 +0.09(+1.62%)
Jan 20, 2021 5.820 5.930 5.500 5.550 123,661 -0.39(-6.57%)
Jan 19, 2021 5.680 6.000 5.510 5.940 76,367 +0.22(+3.85%)
Jan 15, 2021 5.550 5.840 5.320 5.720 154,100 +0.22(+4.00%)
Jan 14, 2021 5.830 5.960 5.460 5.500 128,630 -0.24(-4.18%)
Jan 13, 2021 6.140 6.200 5.630 5.740 203,847 -0.43(-6.97%)
Jan 12, 2021 6.140 6.440 6.090 6.170 98,896 +0.02(+0.33%)
Jan 11, 2021 5.850 6.920 5.750 6.150 414,714 -0.44(-6.68%)
Jan 08, 2021 6.060 6.660 6.050 6.590 241,500 +0.21(+3.29%)
Jan 07, 2021 5.950 6.380 5.720 6.380 565,643 -0.52(-7.54%)
Jan 06, 2021 5.710 7.690 5.410 6.900 1,521,076 +1.52(+28.25%)
Jan 05, 2021 6.050 6.180 5.380 5.380 294,415 -0.78(-12.66%)
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.