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 (%)
Aug 31, 2022 3.900 3.990 3.799 3.880 5,489 -0.17(-4.20%)
Aug 30, 2022 3.900 4.166 3.750 4.050 26,779 +0.16(+4.11%)
Aug 29, 2022 3.610 3.890 3.610 3.890 32,388 +0.22(+5.98%)
Aug 26, 2022 3.790 3.800 3.603 3.671 10,056 -0.03(-0.80%)
Aug 25, 2022 3.680 3.900 3.600 3.700 23,470 +0.02(+0.54%)
Aug 24, 2022 3.610 3.680 3.580 3.680 6,447 +0.06(+1.66%)
Aug 23, 2022 3.670 3.710 3.620 3.620 3,365 -0.06(-1.63%)
Aug 22, 2022 3.710 3.720 3.450 3.680 13,950 -0.04(-1.08%)
Aug 19, 2022 3.900 3.900 3.720 3.720 4,957 -0.18(-4.62%)
Aug 18, 2022 3.990 3.990 3.705 3.900 14,433 +0.09(+2.36%)
Aug 17, 2022 3.580 3.920 3.575 3.810 31,502 +0.27(+7.63%)
Aug 16, 2022 3.380 3.620 3.380 3.540 18,226 +0.16(+4.73%)
Aug 15, 2022 3.600 3.800 3.350 3.380 32,713 -0.28(-7.65%)
Aug 12, 2022 3.930 3.938 3.600 3.660 53,038 -0.27(-6.87%)
Aug 11, 2022 4.050 4.180 3.870 3.930 38,084 -0.14(-3.44%)
Aug 10, 2022 4.390 4.475 4.070 4.070 44,156 -0.48(-10.55%)
Aug 09, 2022 4.300 4.739 3.870 4.550 150,709 -0.25(-5.21%)
Aug 08, 2022 3.500 4.950 3.500 4.800 519,064 +1.20(+33.33%)
Aug 05, 2022 3.640 3.640 3.370 3.600 37,041 +0.09(+2.56%)
Aug 04, 2022 3.350 3.580 3.260 3.510 138,459 +0.18(+5.41%)
Aug 03, 2022 3.280 3.350 3.210 3.330 18,682 +0.10(+3.10%)
Aug 02, 2022 3.280 3.330 3.218 3.230 3,186 -0.02(-0.62%)
Aug 01, 2022 3.240 3.350 3.220 3.250 9,698 -0.03(-0.91%)
Jul 29, 2022 3.280 3.350 3.210 3.280 3,565 +0.00(+0.00%)
Jul 28, 2022 3.320 3.340 3.160 3.280 5,154 -0.07(-2.09%)
Jul 27, 2022 3.350 3.350 3.275 3.350 8,838 +0.06(+1.82%)
Jul 26, 2022 3.210 3.300 3.068 3.290 17,201 -0.04(-1.20%)
Jul 25, 2022 3.210 3.355 3.150 3.330 4,472 +0.25(+8.12%)
Jul 22, 2022 3.380 3.450 3.020 3.080 16,234 -0.34(-9.94%)
Jul 21, 2022 3.320 3.430 3.300 3.420 35,082 +0.09(+2.70%)
Jul 20, 2022 3.310 3.450 3.310 3.330 14,691 +0.02(+0.60%)
Jul 19, 2022 3.270 3.350 3.240 3.310 5,754 +0.04(+1.07%)
Jul 18, 2022 3.110 3.350 3.110 3.275 26,952 +0.13(+4.30%)
Jul 15, 2022 3.250 3.250 3.140 3.140 4,548 -0.10(-3.09%)
Jul 14, 2022 3.180 3.321 3.130 3.240 9,841 +0.10(+3.32%)
Jul 13, 2022 3.120 3.380 3.100 3.136 9,281 -0.08(-2.54%)
Jul 12, 2022 3.020 3.380 3.020 3.217 64,088 +0.10(+3.12%)
Jul 11, 2022 3.350 3.350 3.058 3.120 30,057 -0.06(-1.89%)
Jul 08, 2022 3.060 3.294 2.990 3.180 9,963 +0.03(+0.95%)
Jul 07, 2022 2.950 3.190 2.880 3.150 36,073 -0.05(-1.56%)
Jul 06, 2022 3.340 3.340 2.830 3.200 43,833 -0.09(-2.74%)
Jul 05, 2022 3.400 4.030 2.950 3.290 382,963 -0.30(-8.35%)
Jul 01, 2022 3.490 3.590 3.301 3.590 3,659 -0.03(-0.83%)
Jun 30, 2022 3.510 3.620 3.360 3.620 12,558 +0.00(+0.00%)
Jun 29, 2022 3.810 3.810 3.500 3.620 3,996 -0.03(-0.82%)
Jun 28, 2022 3.650 3.880 3.530 3.650 33,665 +0.01(+0.24%)
Jun 27, 2022 4.070 4.070 3.490 3.641 41,478 -0.08(-2.12%)
Jun 24, 2022 3.580 4.070 3.580 3.720 172,760 +0.04(+1.09%)
Jun 23, 2022 3.520 3.680 3.500 3.680 11,043 +0.11(+3.08%)
Jun 22, 2022 3.520 3.695 3.420 3.570 8,104 -0.08(-2.19%)
Jun 21, 2022 3.580 3.650 3.510 3.650 12,211 +0.20(+5.80%)
Jun 17, 2022 3.570 3.600 3.450 3.450 4,158 +0.01(+0.29%)
Jun 16, 2022 3.470 3.490 3.210 3.440 11,826 -0.09(-2.55%)
Jun 15, 2022 3.282 3.550 3.282 3.530 5,152 +0.14(+4.13%)
Jun 14, 2022 3.450 3.560 3.370 3.390 11,268 +0.05(+1.50%)
Jun 13, 2022 3.390 3.558 3.263 3.340 6,435 -0.05(-1.47%)
Jun 10, 2022 3.150 3.520 3.150 3.390 9,874 -0.02(-0.59%)
Jun 09, 2022 3.600 3.556 3.410 3.410 15,197 -0.21(-5.68%)
Jun 08, 2022 3.650 3.850 3.530 3.615 81,610 +0.09(+2.41%)
Jun 07, 2022 3.490 3.600 3.490 3.530 33,583 -0.11(-3.02%)
Jun 06, 2022 3.600 3.640 3.400 3.640 11,240 +0.04(+1.11%)
Jun 03, 2022 3.640 3.640 3.430 3.600 18,688 +0.11(+3.15%)
Jun 02, 2022 3.350 3.490 3.340 3.490 10,032 +0.23(+7.06%)
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.