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

Universal Security Instruments (NY: UUU )

1.480 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2017 2.900 3.046 2.850 2.950 7,092 +0.10(+3.51%)
Mar 30, 2017 2.950 2.950 2.850 2.850 7,045 -0.05(-1.72%)
Mar 29, 2017 3.099 3.099 2.800 2.900 36,183 -0.15(-4.92%)
Mar 28, 2017 3.100 3.300 3.000 3.050 6,743 +0.10(+3.39%)
Mar 27, 2017 3.100 3.250 2.905 2.950 28,968 -0.10(-3.28%)
Mar 24, 2017 3.150 3.150 2.900 3.050 40,834 +0.10(+3.39%)
Mar 22, 2017 2.950 5 +0.00(+0.00%)
Mar 21, 2017 3.000 3.150 2.900 2.950 33,920 -0.02(-0.70%)
Mar 17, 2017 2.971 2.971 2.971 0 +0.02(+0.71%)
Mar 16, 2017 2.900 2.980 2.900 2.950 1,928 +0.05(+1.72%)
Mar 15, 2017 2.901 2.910 2.900 2.900 1,764 +0.00(+0.00%)
Mar 14, 2017 3.100 3.100 2.900 2.900 15,710 -0.10(-3.33%)
Mar 13, 2017 2.950 3.000 2.900 3.000 12,283 +0.00(+0.00%)
Mar 10, 2017 3.100 3.212 3.000 3.000 16,210 +0.05(+1.69%)
Mar 09, 2017 3.005 3.200 2.950 2.950 3,119 -0.10(-3.28%)
Mar 08, 2017 3.250 3.250 3.000 3.050 27,762 -0.10(-3.17%)
Mar 07, 2017 3.100 3.200 3.050 3.150 5,656 -0.05(-1.56%)
Mar 06, 2017 2.968 3.200 2.968 3.200 1,800 +0.15(+4.92%)
Mar 03, 2017 3.250 3.300 2.950 3.050 31,693 -0.05(-1.61%)
Mar 02, 2017 2.883 3.150 2.883 3.100 4,160 +0.15(+5.08%)
Mar 01, 2017 2.955 3.001 2.950 2.950 6,347 -0.05(-1.67%)
Feb 28, 2017 2.900 3.250 2.900 3.000 41,822 +0.00(+0.14%)
Feb 27, 2017 2.900 2.996 2.850 2.996 1,632 +0.10(+3.30%)
Feb 24, 2017 3.050 3.148 2.900 2.900 26,673 -0.20(-6.45%)
Feb 22, 2017 3.100 37 -0.05(-1.59%)
Feb 21, 2017 2.883 3.216 2.883 3.150 16,788 +0.10(+3.28%)
Feb 16, 2017 3.050 3.050 3.050 0 -0.15(-4.69%)
Feb 15, 2017 3.405 3.525 3.200 3.200 55,215 -0.30(-8.57%)
Feb 14, 2017 3.500 3.700 3.500 3.500 4,431 +0.00(+0.00%)
Feb 13, 2017 3.600 3.700 3.400 3.500 54,431 -0.20(-5.41%)
Feb 10, 2017 3.900 3.900 3.700 3.700 278 -0.05(-1.33%)
Feb 07, 2017 3.750 3.750 3.750 0 +0.06(+1.52%)
Feb 01, 2017 3.694 3.694 3.694 0 +0.04(+1.21%)
Jan 31, 2017 3.700 3.718 3.650 3.650 2,344 -0.15(-3.95%)
Jan 30, 2017 4.081 4.081 3.800 3.800 200 +0.15(+4.11%)
Jan 27, 2017 3.650 3.800 3.600 3.650 4,230 -0.07(-1.88%)
Jan 26, 2017 3.736 3.736 3.600 3.720 19,100 +0.10(+2.79%)
Jan 24, 2017 3.619 3.619 3.619 0 -0.08(-2.19%)
Jan 17, 2017 3.700 55 -0.15(-3.90%)
Jan 13, 2017 3.850 3.850 3.850 0 +0.11(+3.00%)
Jan 11, 2017 3.738 6 -0.11(-2.87%)
Jan 09, 2017 3.849 4 +0.15(+4.01%)
Jan 05, 2017 3.700 3.700 3.700 0 +0.10(+2.78%)
Jan 04, 2017 3.650 3.788 3.600 3.600 2,831 -0.10(-2.70%)
Jan 03, 2017 3.799 3.799 3.700 3.700 5,703 -0.20(-5.13%)
Dec 29, 2016 3.900 3.900 3.900 0 +0.01(+0.20%)
Dec 28, 2016 3.700 3.900 3.700 3.892 4,800 +0.24(+6.64%)
Dec 27, 2016 3.981 3.981 3.650 3.650 551 -0.05(-1.35%)
Dec 23, 2016 3.700 3.700 3.700 0 -0.20(-5.13%)
Dec 21, 2016 3.900 3.900 3.900 0 +0.01(+0.21%)
Dec 20, 2016 3.700 3.892 3.700 3.892 1,782 +0.19(+5.19%)
Dec 19, 2016 3.800 3.800 3.650 3.700 2,286 -0.11(-2.95%)
Dec 16, 2016 3.850 3.850 3.812 3.812 450 +0.16(+4.45%)
Dec 15, 2016 3.755 3.755 3.650 3.650 3,285 -0.10(-2.67%)
Dec 14, 2016 3.900 3.982 3.750 3.750 887 -0.35(-8.54%)
Dec 13, 2016 3.900 4.100 3.751 4.100 2,252 +0.05(+1.23%)
Dec 12, 2016 3.850 3.950 3.850 4.050 3,263 +0.30(+8.00%)
Dec 09, 2016 3.950 3.950 3.700 3.750 3,649 +0.00(+0.00%)
Dec 08, 2016 3.950 4.150 3.750 3.750 12,093 -0.20(-5.06%)
Dec 07, 2016 3.950 4.018 3.950 3.950 1,014 -0.05(-1.25%)
Dec 06, 2016 4.200 4.200 4.000 4.000 1,989 -0.10(-2.44%)
Dec 05, 2016 4.050 4.200 4.050 4.100 3,691 +0.15(+3.80%)
Dec 02, 2016 3.850 4.000 3.675 3.950 38,451 +0.35(+9.72%)
Dec 01, 2016 3.600 3.600 3.500 3.600 369 +0.20(+5.88%)
Nov 30, 2016 3.250 3.400 3.250 3.400 2,400 -0.05(-1.45%)
Nov 29, 2016 3.350 3.450 3.350 3.450 1,075 -0.07(-1.97%)
Nov 28, 2016 3.650 3.700 3.350 3.519 6,633 -0.13(-3.58%)
Nov 25, 2016 3.600 3.800 3.600 3.650 18,845 +0.30(+8.96%)
Nov 23, 2016 3.350 3.350 3.350 0 +0.05(+1.52%)
Nov 22, 2016 3.500 3.500 3.150 3.300 14,955 -0.20(-5.71%)
Nov 21, 2016 3.150 3.601 3.150 3.500 9,448 +0.45(+14.75%)
Nov 18, 2016 3.200 3.250 3.050 3.050 6,736 -0.15(-4.69%)
Nov 17, 2016 3.150 3.200 3.150 3.200 2,404 +0.05(+1.59%)
Nov 16, 2016 3.162 3.200 3.150 3.150 1,550 +0.05(+1.51%)
Nov 15, 2016 3.200 3.300 3.103 3.103 4,450 -0.10(-3.03%)
Nov 14, 2016 3.200 3.283 3.200 3.200 14,268 -0.10(-2.94%)
Nov 11, 2016 3.300 3.350 3.200 3.297 4,669 -0.13(-3.74%)
Nov 09, 2016 3.425 38 +0.02(+0.74%)
Nov 03, 2016 3.400 33 +0.05(+1.49%)
Nov 02, 2016 3.450 3.450 3.350 3.350 12,726 -0.13(-3.75%)
Oct 31, 2016 3.481 3.481 3.481 0 -0.02(-0.56%)
Oct 26, 2016 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 25, 2016 3.452 3.550 3.450 3.500 4,862 +0.05(+1.45%)
Oct 24, 2016 3.500 3.500 3.450 3.450 2,600 -0.05(-1.43%)
Oct 21, 2016 3.500 3.500 3.500 3.500 1,300 +0.05(+1.45%)
Oct 20, 2016 3.455 3.475 3.450 3.450 1,492 -0.05(-1.43%)
Oct 19, 2016 3.499 3.500 3.450 3.500 11,278 -0.05(-1.41%)
Oct 18, 2016 3.550 3.700 3.500 3.550 2,701 +0.00(+0.06%)
Oct 17, 2016 3.750 3.750 3.495 3.548 14,798 -0.19(-5.13%)
Oct 14, 2016 3.756 3.760 3.700 3.740 7,311 -0.25(-6.24%)
Oct 10, 2016 3.920 3.989 3.989 3.989 2,400 +0.04(+1.07%)
Oct 06, 2016 3.950 3.947 3.947 3.947 200 -0.03(-0.81%)
Oct 05, 2016 4.080 4.084 3.920 3.979 3,456 -0.07(-1.75%)
Oct 04, 2016 4.260 4.260 4.020 4.050 5,614 -0.03(-0.83%)
Oct 03, 2016 3.820 4.084 3.800 4.084 5,020 +0.28(+7.47%)
Sep 30, 2016 3.870 3.870 3.800 3.800 1,007 +0.04(+1.05%)
Sep 29, 2016 3.430 3.909 3.430 3.760 15,651 +0.25(+7.14%)
Sep 28, 2016 3.290 3.884 3.290 3.510 46,143 +0.28(+8.67%)
Sep 27, 2016 3.130 3.230 3.130 3.230 1,447 +0.07(+2.22%)
Sep 26, 2016 3.070 3.180 3.070 3.160 6,365 -0.07(-2.17%)
Sep 23, 2016 3.100 3.230 3.100 3.230 2,926 +0.15(+4.87%)
Sep 22, 2016 3.120 3.220 3.060 3.080 13,008 -0.17(-5.23%)
Sep 21, 2016 3.250 3.250 3.250 3.250 301 +0.11(+3.37%)
Sep 20, 2016 3.144 3.144 3.144 3.144 810 -0.01(-0.19%)
Sep 16, 2016 3.300 3.300 3.150 3.150 4 -0.15(-4.55%)
Sep 15, 2016 3.310 3.310 3.180 3.300 1,050 -0.02(-0.60%)
Sep 13, 2016 3.320 3.320 3.100 3.320 5 +0.02(+0.61%)
Sep 09, 2016 3.370 3.370 3.300 3.300 25 +0.11(+3.45%)
Sep 08, 2016 3.200 3.200 3.180 3.190 436 +0.00(+0.00%)
Sep 07, 2016 3.370 3.370 3.190 3.190 10,220 -0.06(-2.00%)
Sep 06, 2016 3.293 3.360 3.200 3.255 6,293 -0.08(-2.54%)
Sep 01, 2016 3.340 3.340 3.340 3.340 500 +0.03(+0.91%)
Aug 31, 2016 3.260 3.345 3.260 3.310 4,792 +0.03(+0.91%)
Aug 30, 2016 3.270 3.280 3.230 3.280 4,471 +0.03(+0.92%)
Aug 29, 2016 3.170 3.280 3.170 3.250 3,975 +0.15(+4.84%)
Aug 25, 2016 3.050 3.100 3.100 3.100 1,100 +0.10(+3.33%)
Aug 23, 2016 3.070 3.000 3.000 3.000 1,600 -0.10(-3.23%)
Aug 22, 2016 3.100 3.100 3.100 3.100 200 -0.03(-0.96%)
Aug 19, 2016 3.000 3.130 3.000 3.130 200 +0.09(+2.96%)
Aug 18, 2016 3.047 3.047 3.000 3.040 2,168 -0.04(-1.24%)
Aug 17, 2016 3.030 3.100 3.010 3.078 4,300 +0.11(+3.59%)
Aug 16, 2016 3.000 3.000 2.971 2.971 425 -0.03(-0.88%)
Aug 15, 2016 3.020 3.060 2.960 2.998 1,301 -0.08(-2.66%)
Aug 12, 2016 3.100 3.100 3.080 3.080 1,201 +0.04(+1.32%)
Aug 11, 2016 2.950 3.040 2.950 3.040 707 +0.04(+1.33%)
Aug 10, 2016 3.050 3.050 2.910 3.000 11,083 -0.10(-3.23%)
Aug 09, 2016 3.150 3.240 3.060 3.100 2,252 -0.04(-1.27%)
Aug 08, 2016 3.130 3.210 3.060 3.140 3,492 +0.04(+1.14%)
Aug 05, 2016 3.270 3.550 3.010 3.104 69,389 -0.28(-8.15%)
Aug 04, 2016 3.200 3.970 3.010 3.380 103,768 +0.28(+9.03%)
Aug 03, 2016 3.110 3.110 3.100 3.100 2,600 +0.00(+0.00%)
Aug 02, 2016 3.110 3.110 3.100 3.100 1,600 -0.01(-0.32%)
Aug 01, 2016 3.110 3.110 3.110 3.110 190 -0.09(-2.81%)
Jul 29, 2016 3.100 3.200 3.100 3.200 1,805 +0.10(+3.23%)
Jul 28, 2016 3.160 3.160 3.100 3.100 689 -0.14(-4.32%)
Jul 27, 2016 3.290 3.290 3.150 3.240 1,284 +0.02(+0.62%)
Jul 26, 2016 3.238 3.238 3.220 3.220 805 -0.00(-0.00%)
Jul 25, 2016 3.220 3.220 3.220 3.220 500 +0.00(+0.00%)
Jul 22, 2016 3.140 3.280 3.010 3.220 5,332 +0.14(+4.55%)
Jul 21, 2016 3.250 3.300 3.080 3.080 13,102 -0.08(-2.53%)
Jul 20, 2016 3.210 3.250 3.160 3.160 4,496 -0.13(-3.95%)
Jul 19, 2016 3.290 3.290 3.290 3.290 3,201 -0.04(-1.20%)
Jul 18, 2016 3.305 3.330 3.305 3.330 803 +0.04(+1.22%)
Jul 15, 2016 3.470 3.500 3.260 3.290 27,822 -0.46(-12.27%)
Jul 14, 2016 3.780 3.842 3.750 3.750 2,120 -0.02(-0.53%)
Jul 13, 2016 3.770 3.770 3.770 3.770 500 +0.12(+3.28%)
Jul 12, 2016 3.750 3.920 3.600 3.650 23,187 -0.27(-6.89%)
Jul 11, 2016 3.738 3.930 3.640 3.920 4,704 +0.45(+12.97%)
Jul 08, 2016 3.460 3.630 3.450 3.470 2,979 -0.03(-0.86%)
Jul 07, 2016 3.510 3.528 3.479 3.500 7,581 -0.05(-1.41%)
Jul 06, 2016 3.780 3.780 3.530 3.550 16,077 -0.26(-6.82%)
Jul 05, 2016 3.810 3.875 3.657 3.810 6,483 +0.26(+7.32%)
Jun 30, 2016 3.450 3.550 3.550 3.550 2,500 -0.05(-1.39%)
Jun 29, 2016 3.600 3.679 3.600 3.600 3,050 +0.00(+0.00%)
Jun 27, 2016 3.560 3.600 3.560 3.600 8 -0.07(-1.91%)
Jun 24, 2016 3.670 3.670 3.670 3.670 150 +0.17(+4.86%)
Jun 23, 2016 3.610 3.610 3.500 3.500 8,927 -0.09(-2.51%)
Jun 22, 2016 3.600 3.600 3.590 3.590 1,775 -0.02(-0.55%)
Jun 20, 2016 3.620 3.610 3.610 3.610 1,100 -0.03(-0.83%)
Jun 15, 2016 3.730 3.780 3.640 3.640 1 -0.04(-1.09%)
Jun 14, 2016 3.550 3.760 3.550 3.680 3,552 +0.02(+0.55%)
Jun 13, 2016 3.780 3.780 3.660 3.660 1,064 -0.02(-0.44%)
Jun 09, 2016 3.600 3.780 3.600 3.676 95 +0.18(+5.03%)
Jun 07, 2016 3.500 3.500 3.500 3.500 2,000 -0.10(-2.78%)
Jun 03, 2016 3.580 3.600 3.600 3.600 1,500 +0.12(+3.45%)
Jun 01, 2016 3.480 3.550 3.480 3.480 199 -0.03(-0.97%)
May 31, 2016 3.600 3.600 3.500 3.514 3,280 +0.01(+0.41%)
May 27, 2016 3.570 3.500 3.500 3.500 1,700 -0.01(-0.39%)
May 26, 2016 3.514 3.514 3.514 3.514 263 -0.15(-4.00%)
May 25, 2016 3.450 3.660 3.450 3.660 808 +0.18(+5.17%)
May 24, 2016 3.500 3.600 3.480 3.480 14,090 +0.02(+0.58%)
May 23, 2016 3.651 3.670 3.460 3.460 10,677 -0.25(-6.74%)
May 20, 2016 3.690 3.710 3.480 3.710 18,059 -0.21(-5.36%)
May 18, 2016 3.860 3.920 3.860 3.920 6 +0.02(+0.51%)
May 16, 2016 3.850 3.900 3.850 3.900 8 -0.03(-0.76%)
May 13, 2016 3.930 3.930 3.930 3.930 239 +0.29(+8.04%)
May 12, 2016 3.627 3.638 3.627 3.638 1,792 -0.06(-1.69%)
May 11, 2016 3.800 3.800 3.700 3.700 3,344 -0.15(-3.89%)
May 09, 2016 3.840 3.850 3.840 3.850 8 +0.01(+0.21%)
May 06, 2016 3.842 3.842 3.842 3.842 1,007 -0.11(-2.74%)
May 05, 2016 3.950 3.950 3.950 3.950 132 +0.11(+2.86%)
May 04, 2016 3.810 3.850 3.810 3.840 1,175 -0.15(-3.76%)
May 02, 2016 3.990 3.990 3.990 3.990 31 +0.10(+2.57%)
Apr 29, 2016 3.980 4.000 3.780 3.890 1,324 -0.01(-0.26%)
Apr 28, 2016 3.962 4.000 3.900 3.900 9,209 -0.10(-2.55%)
Apr 27, 2016 4.050 4.150 3.970 4.002 17,360 -0.17(-4.03%)
Apr 26, 2016 4.170 4.170 4.170 4.170 352 -0.04(-0.95%)
Apr 25, 2016 4.450 4.600 4.390 4.210 1,309 -0.04(-0.94%)
Apr 22, 2016 4.250 4.250 4.250 4.250 235 +0.03(+0.78%)
Apr 20, 2016 4.250 4.250 4.220 4.217 4 +0.09(+2.24%)
Apr 19, 2016 4.120 4.224 4.100 4.125 760 +0.08(+1.85%)
Apr 15, 2016 4.240 4.240 4.050 4.050 202 -0.05(-1.22%)
Apr 14, 2016 4.100 4.195 4.100 4.100 4,122 +0.00(+0.00%)
Apr 13, 2016 3.960 4.156 3.960 4.100 447 -0.05(-1.20%)
Apr 12, 2016 4.196 4.196 4.100 4.150 4,052 +0.15(+3.75%)
Apr 11, 2016 4.220 4.250 4.000 4.000 2,673 -0.25(-5.79%)
Apr 08, 2016 4.246 4.246 4.246 4.246 471 +0.05(+1.08%)
Apr 06, 2016 4.120 4.200 4.120 4.200 4 +0.19(+4.86%)
Apr 05, 2016 4.006 4.006 4.006 4.006 259 -0.02(-0.60%)
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.