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

Universal Security Instruments (NY: UUU )

1.487 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 30, 2013 4.550 4.562 4.550 4.550 3,398 -0.05(-1.08%)
Aug 29, 2013 4.660 4.700 4.600 4.600 9,650 -0.05(-1.08%)
Aug 28, 2013 4.650 4.780 4.630 4.650 3,100 -0.19(-3.91%)
Aug 27, 2013 4.834 4.840 4.830 4.839 1,900 -0.01(-0.22%)
Aug 26, 2013 4.840 4.850 4.840 4.850 1,654 +0.19(+4.08%)
Aug 23, 2013 4.860 4.860 4.620 4.660 5,794 -0.26(-5.24%)
Aug 22, 2013 4.930 5.000 4.900 4.918 9,960 +0.07(+1.40%)
Aug 20, 2013 4.850 4.850 4.850 4.850 900 -0.10(-2.02%)
Aug 19, 2013 5.170 5.170 4.940 4.950 3,145 -0.16(-3.13%)
Aug 16, 2013 5.350 5.350 5.110 5.110 6,545 -0.37(-6.75%)
Aug 15, 2013 5.287 5.480 5.287 5.480 300 +0.03(+0.55%)
Aug 14, 2013 5.250 5.470 5.250 5.450 1,600 -0.01(-0.16%)
Aug 13, 2013 5.460 5.460 5.270 5.459 978 -0.00(-0.02%)
Aug 12, 2013 5.287 5.460 5.287 5.460 600 -0.04(-0.73%)
Aug 08, 2013 5.510 5.500 5.500 5.500 1,100 +0.02(+0.36%)
Aug 05, 2013 5.480 5.480 5.480 5.480 200 +0.05(+0.88%)
Aug 01, 2013 5.430 5.432 5.432 5.432 100 +0.01(+0.22%)
Jul 31, 2013 5.422 5.422 5.250 5.420 7,010 -0.28(-4.91%)
Jul 30, 2013 5.490 5.740 5.468 5.700 8,209 +0.24(+4.40%)
Jul 29, 2013 5.500 5.500 5.460 5.460 1,762 +0.06(+1.11%)
Jul 26, 2013 5.500 5.500 5.320 5.400 5,198 -0.10(-1.82%)
Jul 24, 2013 5.500 5.500 5.500 5.500 600 +0.00(+0.00%)
Jul 19, 2013 5.500 5.500 5.500 5.500 0 +0.21(+3.97%)
Jul 16, 2013 5.290 5.290 5.290 5.290 0 -0.19(-3.47%)
Jul 15, 2013 5.450 5.490 5.450 5.480 1,844 +0.33(+6.41%)
Jul 11, 2013 5.150 5.150 5.150 5.150 100 -0.19(-3.56%)
Jul 10, 2013 5.100 5.340 5.100 5.340 806 +0.13(+2.50%)
Jul 09, 2013 5.210 5.210 5.210 5.210 100 -0.11(-2.07%)
Jul 08, 2013 5.490 5.500 5.010 5.320 9,333 -0.08(-1.48%)
Jul 01, 2013 5.400 5.400 5.400 5.400 0 -0.00(-0.00%)
Jun 28, 2013 5.250 5.400 5.250 5.400 1,300 +0.15(+2.86%)
Jun 27, 2013 5.080 5.250 5.080 5.250 2,912 +0.08(+1.55%)
Jun 26, 2013 5.350 5.350 5.170 5.170 1,200 -0.13(-2.45%)
Jun 25, 2013 5.270 5.300 5.270 5.300 2,901 +0.03(+0.57%)
Jun 24, 2013 5.240 5.270 5.240 5.270 900 +0.02(+0.38%)
Jun 21, 2013 5.170 5.260 5.080 5.250 18,266 +0.05(+0.96%)
Jun 19, 2013 5.200 5.200 5.200 5.200 0 -0.04(-0.76%)
Jun 18, 2013 5.170 5.240 5.090 5.240 800 +0.00(+0.00%)
Jun 17, 2013 5.120 5.240 5.120 5.240 977 +0.00(+0.00%)
Jun 14, 2013 5.240 5.240 5.240 5.240 912 +0.00(+0.00%)
Jun 13, 2013 5.070 5.290 5.040 5.240 3,609 -0.06(-1.13%)
Jun 12, 2013 5.290 5.300 5.073 5.300 1,100 -0.02(-0.38%)
Jun 11, 2013 5.050 5.330 4.829 5.320 5,333 -0.07(-1.30%)
Jun 10, 2013 5.190 5.390 5.190 5.390 1,746 +0.34(+6.73%)
Jun 07, 2013 5.300 5.300 5.050 5.050 1,910 -0.25(-4.72%)
Jun 06, 2013 5.280 5.300 5.280 5.300 800 +0.02(+0.38%)
Jun 04, 2013 5.200 5.280 5.280 5.280 1,300 +0.08(+1.54%)
Jun 03, 2013 5.240 5.240 5.200 5.200 400 +0.02(+0.39%)
May 29, 2013 4.930 5.180 5.180 5.180 1,000 +0.17(+3.48%)
May 28, 2013 5.000 5.090 5.000 5.006 900 +0.01(+0.12%)
May 21, 2013 5.000 5.000 5.000 5.000 0 +0.03(+0.60%)
May 20, 2013 4.920 4.970 4.920 4.970 550 +0.03(+0.61%)
May 17, 2013 4.890 4.956 4.890 4.940 2,485 +0.02(+0.41%)
May 15, 2013 5.000 4.920 4.920 4.920 2,400 -0.28(-5.38%)
May 13, 2013 5.180 5.200 4.960 5.200 4,035 -0.00(-0.00%)
May 10, 2013 5.200 5.200 5.200 5.200 1,098 +0.05(+0.97%)
May 09, 2013 4.951 5.150 4.951 5.150 2,300 -0.02(-0.38%)
May 08, 2013 5.160 5.170 5.150 5.170 3,200 +0.01(+0.19%)
May 07, 2013 5.144 5.160 5.080 5.160 2,400 +0.11(+2.18%)
May 06, 2013 5.190 5.190 5.000 5.050 1,542 +0.02(+0.40%)
May 02, 2013 5.030 5.030 5.030 5.030 100 +0.18(+3.71%)
May 01, 2013 4.750 5.046 4.740 4.850 14,361 +0.07(+1.46%)
Apr 29, 2013 4.800 4.780 4.780 4.780 1,800 -0.02(-0.42%)
Apr 26, 2013 4.650 4.800 4.650 4.800 3,577 +0.14(+3.00%)
Apr 25, 2013 4.600 4.660 4.600 4.660 1,100 +0.11(+2.42%)
Apr 24, 2013 4.540 4.550 4.540 4.550 300 +0.02(+0.44%)
Apr 23, 2013 4.650 4.670 4.530 4.530 4,965 -0.02(-0.44%)
Apr 22, 2013 4.330 4.670 4.329 4.550 14,955 +0.20(+4.60%)
Apr 19, 2013 4.327 4.350 4.327 4.350 2,000 +0.03(+0.69%)
Apr 18, 2013 4.300 4.320 4.299 4.320 1,000 -0.03(-0.69%)
Apr 17, 2013 4.330 4.350 4.330 4.350 200 +0.08(+1.87%)
Apr 16, 2013 4.320 4.320 4.250 4.270 3,600 -0.04(-0.93%)
Apr 15, 2013 4.310 4.330 4.270 4.310 4,225 +0.01(+0.23%)
Apr 12, 2013 4.349 4.360 4.300 4.300 8,150 -0.03(-0.67%)
Apr 11, 2013 4.320 4.329 4.320 4.329 200 -0.00(-0.02%)
Apr 10, 2013 4.310 4.331 4.154 4.330 5,129 +0.07(+1.64%)
Apr 09, 2013 4.260 4.260 4.260 4.260 271 -0.08(-1.84%)
Apr 05, 2013 4.130 4.340 4.340 4.340 200 +0.16(+3.83%)
Apr 04, 2013 4.270 4.270 4.150 4.180 1,300 -0.17(-3.91%)
Apr 03, 2013 4.260 4.350 4.230 4.350 10,273 +0.09(+2.11%)
Apr 02, 2013 4.260 4.260 4.260 4.260 150 -0.04(-0.93%)
Apr 01, 2013 4.350 4.350 4.300 4.300 6,980 -0.05(-1.15%)
Mar 28, 2013 4.310 4.350 4.300 4.350 5,230 +0.01(+0.31%)
Mar 27, 2013 4.310 4.350 4.230 4.336 7,796 +0.04(+0.85%)
Mar 26, 2013 4.330 4.350 4.300 4.300 4,941 +0.02(+0.47%)
Mar 25, 2013 4.213 4.300 4.213 4.280 5,012 +0.06(+1.42%)
Mar 22, 2013 4.260 4.260 4.220 4.220 600 -0.05(-1.07%)
Mar 20, 2013 4.350 4.266 4.266 4.266 2,000 -0.03(-0.80%)
Mar 19, 2013 4.210 4.318 4.200 4.300 2,400 +0.09(+2.14%)
Mar 18, 2013 4.340 4.350 4.210 4.210 4,534 -0.11(-2.55%)
Mar 15, 2013 4.300 4.350 4.300 4.320 6,243 +0.07(+1.65%)
Mar 14, 2013 4.260 4.260 4.210 4.250 2,400 -0.04(-0.93%)
Mar 13, 2013 4.220 4.290 4.200 4.290 3,060 -0.06(-1.38%)
Mar 12, 2013 4.320 4.350 4.320 4.350 300 +0.03(+0.69%)
Mar 11, 2013 4.270 4.340 4.270 4.320 2,185 +0.02(+0.47%)
Mar 08, 2013 4.310 4.310 4.300 4.300 600 +0.05(+1.18%)
Mar 07, 2013 4.190 4.290 4.190 4.250 2,793 -0.10(-2.30%)
Mar 06, 2013 4.350 4.350 4.340 4.350 2,600 -0.05(-1.14%)
Mar 05, 2013 4.200 4.400 4.170 4.400 933 +0.10(+2.33%)
Mar 04, 2013 4.218 4.390 4.218 4.300 834 -0.08(-1.83%)
Mar 01, 2013 4.210 4.380 4.210 4.380 600 +0.18(+4.29%)
Feb 27, 2013 4.200 4.200 4.200 4.200 0 -0.16(-3.67%)
Feb 26, 2013 4.220 4.380 4.190 4.360 1,222 +0.11(+2.59%)
Feb 25, 2013 4.250 4.270 4.220 4.250 4,603 -0.15(-3.41%)
Feb 22, 2013 4.390 4.400 4.390 4.400 300 +0.16(+3.77%)
Feb 21, 2013 4.340 4.388 4.170 4.240 2,900 -0.16(-3.64%)
Feb 20, 2013 4.330 4.400 4.320 4.400 4,796 +0.08(+1.85%)
Feb 19, 2013 4.310 4.350 4.310 4.320 5,703 +0.04(+0.94%)
Feb 15, 2013 4.450 4.450 4.240 4.280 6,366 -0.24(-5.31%)
Feb 14, 2013 4.610 4.610 4.520 4.520 23,772 -0.08(-1.74%)
Feb 13, 2013 4.400 4.900 4.400 4.600 35,433 +0.27(+6.24%)
Feb 12, 2013 4.350 4.350 4.160 4.330 1,456 -0.01(-0.23%)
Feb 11, 2013 4.340 4.340 4.298 4.340 1,271 +0.05(+1.16%)
Feb 08, 2013 4.290 4.300 4.210 4.290 2,700 +0.17(+4.13%)
Feb 07, 2013 4.110 4.120 4.100 4.120 1,200 -0.14(-3.29%)
Feb 06, 2013 4.140 4.280 4.010 4.260 9,500 +0.00(+0.00%)
Feb 04, 2013 4.120 4.330 4.120 4.260 1,141 +0.00(+0.00%)
Feb 01, 2013 4.070 4.260 4.070 4.260 1,100 +0.19(+4.67%)
Jan 31, 2013 4.200 4.340 4.010 4.070 7,698 -0.23(-5.35%)
Jan 30, 2013 4.300 4.300 4.300 4.300 500 -0.02(-0.46%)
Jan 29, 2013 4.260 4.350 4.100 4.320 15,853 +0.10(+2.37%)
Jan 28, 2013 4.260 4.330 4.180 4.220 10,381 -0.05(-1.17%)
Jan 25, 2013 4.290 4.290 4.270 4.270 365 +0.01(+0.23%)
Jan 24, 2013 4.330 4.400 4.260 4.260 10,500 -0.13(-2.96%)
Jan 23, 2013 4.360 4.390 4.330 4.390 950 -0.01(-0.23%)
Jan 22, 2013 4.409 4.409 4.330 4.400 6,900 +0.05(+1.15%)
Jan 18, 2013 4.490 4.560 4.350 4.350 29,346 +0.10(+2.35%)
Jan 17, 2013 4.430 4.430 4.250 4.250 19,500 -0.20(-4.49%)
Jan 16, 2013 4.400 4.450 4.400 4.450 200 +0.01(+0.23%)
Jan 15, 2013 4.390 4.500 4.370 4.440 3,637 +0.06(+1.37%)
Jan 14, 2013 4.380 4.400 4.350 4.380 2,300 +0.04(+0.92%)
Jan 11, 2013 4.310 4.400 4.300 4.340 7,124 +0.02(+0.46%)
Jan 10, 2013 4.410 4.410 4.300 4.320 11,722 -0.07(-1.59%)
Jan 09, 2013 4.390 4.390 4.330 4.390 1,900 +0.06(+1.39%)
Jan 08, 2013 4.390 4.390 4.330 4.330 3,339 -0.07(-1.59%)
Jan 07, 2013 4.320 4.400 4.310 4.400 7,745 +0.09(+2.09%)
Jan 04, 2013 4.310 4.310 4.310 4.310 300 +0.00(+0.00%)
Jan 03, 2013 4.300 4.400 4.300 4.310 5,490 -0.04(-0.92%)
Jan 02, 2013 4.340 4.350 4.330 4.350 3,600 +0.00(+0.00%)
Dec 31, 2012 4.310 4.350 4.230 4.350 1,194 +0.12(+2.84%)
Dec 28, 2012 4.200 4.400 4.170 4.230 7,934 +0.03(+0.68%)
Dec 27, 2012 4.250 4.250 4.201 4.201 400 -0.10(-2.29%)
Dec 26, 2012 4.300 4.300 4.250 4.300 1,500 +0.10(+2.38%)
Dec 24, 2012 4.200 4.300 4.200 4.200 750 -0.10(-2.32%)
Dec 21, 2012 4.290 4.300 4.180 4.300 16,859 +0.10(+2.38%)
Dec 20, 2012 4.300 4.300 4.181 4.200 2,300 -0.12(-2.78%)
Dec 19, 2012 4.200 4.320 4.200 4.320 2,700 +0.12(+2.85%)
Dec 18, 2012 4.200 4.200 4.200 4.200 400 +0.05(+1.20%)
Dec 17, 2012 4.200 4.250 4.130 4.150 4,777 +0.00(+0.00%)
Dec 14, 2012 4.150 4.150 4.150 4.150 400 +0.03(+0.73%)
Dec 13, 2012 4.120 4.120 4.120 4.120 500 -0.08(-1.90%)
Dec 12, 2012 4.200 4.200 4.200 4.200 500 +0.15(+3.75%)
Dec 11, 2012 4.030 4.048 4.010 4.048 4,116 -0.12(-2.93%)
Dec 10, 2012 4.200 4.200 4.040 4.170 500 +0.13(+3.22%)
Dec 07, 2012 4.040 4.040 4.040 4.040 200 +0.02(+0.50%)
Dec 06, 2012 4.038 4.040 4.020 4.020 2,000 +0.02(+0.50%)
Dec 05, 2012 4.100 4.100 4.000 4.000 4,200 -0.00(-0.05%)
Nov 30, 2012 4.000 4.002 4.002 4.002 200 -0.03(-0.69%)
Nov 29, 2012 4.010 4.050 4.000 4.030 3,908 -0.01(-0.25%)
Nov 28, 2012 4.100 4.100 4.040 4.040 5,394 -0.08(-1.94%)
Nov 27, 2012 4.140 4.160 3.930 4.120 3,224 -0.08(-1.91%)
Nov 26, 2012 4.200 4.210 4.120 4.200 4,540 -0.09(-2.10%)
Nov 21, 2012 4.290 4.290 4.290 4.290 200 -0.01(-0.23%)
Nov 20, 2012 4.300 4.310 4.300 4.300 5,000 +0.01(+0.23%)
Nov 19, 2012 4.290 4.290 4.290 4.290 825 +0.00(+0.00%)
Nov 16, 2012 4.210 4.290 4.210 4.290 1,200 +0.08(+1.90%)
Nov 15, 2012 4.210 4.210 4.210 4.210 200 +0.02(+0.48%)
Nov 14, 2012 4.250 4.250 4.190 4.190 300 -0.10(-2.38%)
Nov 13, 2012 4.380 4.380 4.292 4.292 1,800 +0.06(+1.47%)
Nov 09, 2012 4.230 4.230 4.230 4.230 0 -0.15(-3.42%)
Nov 07, 2012 4.380 4.380 4.380 4.380 100 +0.00(+0.00%)
Nov 06, 2012 4.380 4.400 4.380 4.380 8,400 +0.00(+0.00%)
Nov 05, 2012 4.370 4.380 4.370 4.380 400 +0.03(+0.69%)
Nov 01, 2012 4.350 4.350 4.350 4.350 1,700 +0.00(+0.00%)
Oct 25, 2012 4.400 4.350 4.350 4.350 3,800 +0.00(+0.00%)
Oct 24, 2012 4.350 4.350 4.350 4.350 8,456 +0.01(+0.23%)
Oct 22, 2012 4.390 4.340 4.340 4.340 1,500 -0.04(-0.91%)
Oct 16, 2012 4.380 4.380 4.380 4.380 0 +0.14(+3.30%)
Oct 15, 2012 4.350 4.350 4.240 4.240 1,676 -0.11(-2.53%)
Oct 12, 2012 4.360 4.360 4.350 4.350 500 -0.14(-3.12%)
Oct 11, 2012 4.490 4.490 4.490 4.490 118 -0.01(-0.22%)
Oct 10, 2012 4.500 4.500 4.400 4.500 1,000 +0.10(+2.27%)
Oct 09, 2012 4.450 4.460 4.400 4.400 500 -0.10(-2.22%)
Oct 08, 2012 4.490 4.500 4.490 4.500 1,200 +0.02(+0.45%)
Oct 05, 2012 4.450 4.500 4.430 4.480 5,217 +0.08(+1.82%)
Oct 04, 2012 4.410 4.450 4.400 4.400 2,933 -0.04(-0.90%)
Oct 03, 2012 4.440 4.500 4.410 4.440 14,967 +0.02(+0.45%)
Oct 02, 2012 4.430 4.440 4.410 4.420 1,300 +0.02(+0.45%)
Oct 01, 2012 4.400 4.410 4.390 4.400 2,846 +0.00(+0.00%)
Sep 28, 2012 4.400 4.400 4.380 4.400 1,288 -0.03(-0.68%)
Sep 27, 2012 4.400 4.430 4.350 4.430 3,391 -0.01(-0.23%)
Sep 26, 2012 4.270 4.440 4.230 4.440 7,097 +0.19(+4.47%)
Sep 25, 2012 4.250 4.250 4.250 4.250 300 -0.02(-0.47%)
Sep 24, 2012 4.300 4.300 4.160 4.270 14,610 -0.03(-0.70%)
Sep 21, 2012 4.200 4.310 4.150 4.300 8,573 +0.19(+4.62%)
Sep 20, 2012 4.240 4.240 4.110 4.110 3,991 -0.14(-3.29%)
Sep 19, 2012 4.200 4.250 4.200 4.250 1,500 +0.03(+0.59%)
Sep 18, 2012 4.280 4.280 4.225 4.225 1,102 -0.06(-1.29%)
Sep 17, 2012 4.250 4.280 4.250 4.280 1,103 -0.08(-1.78%)
Sep 14, 2012 4.358 4.358 4.358 4.358 100 -0.06(-1.41%)
Sep 13, 2012 4.420 4.430 4.420 4.420 5,200 -0.02(-0.45%)
Sep 12, 2012 4.420 4.440 4.420 4.440 200 +0.00(+0.00%)
Sep 10, 2012 4.420 4.440 4.440 4.440 11,000 +0.00(+0.00%)
Sep 07, 2012 4.350 4.450 4.350 4.440 2,650 +0.11(+2.54%)
Sep 06, 2012 4.250 4.330 4.210 4.330 4,019 +0.07(+1.64%)
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.