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 (%)
Dec 31, 2018 1.100 1.100 1.055 1.060 28,500 -0.02(-1.85%)
Dec 28, 2018 1.050 1.100 1.020 1.080 18,200 +0.05(+4.85%)
Dec 27, 2018 1.100 1.100 1.030 1.030 16,191 -0.07(-6.36%)
Dec 26, 2018 1.040 1.100 1.010 1.100 37,390 +0.09(+8.91%)
Dec 24, 2018 1.060 1.075 0.9750 1.010 29,400 -0.04(-3.81%)
Dec 21, 2018 1.140 1.140 1.050 1.050 69,500 -0.10(-8.70%)
Dec 20, 2018 1.180 1.198 1.089 1.150 63,396 -0.02(-1.71%)
Dec 19, 2018 1.220 1.250 1.170 1.170 51,184 -0.07(-5.26%)
Dec 18, 2018 1.262 1.286 1.220 1.235 31,486 -0.04(-3.52%)
Dec 17, 2018 1.240 1.320 1.220 1.280 44,057 +0.00(+0.00%)
Dec 14, 2018 1.265 1.362 1.260 1.280 42,100 -0.03(-2.29%)
Dec 13, 2018 1.270 1.380 1.240 1.310 186,711 +0.05(+3.97%)
Dec 12, 2018 1.250 1.330 1.216 1.260 62,749 +0.01(+1.20%)
Dec 11, 2018 1.225 1.280 1.200 1.245 30,432 +0.05(+3.75%)
Dec 10, 2018 1.240 1.240 1.200 1.200 35,426 -0.05(-4.00%)
Dec 07, 2018 1.250 1.250 1.200 1.250 24,100 +0.00(+0.00%)
Dec 06, 2018 1.240 1.250 1.170 1.250 108,284 +0.00(+0.00%)
Dec 04, 2018 1.270 1.290 1.220 1.250 29,200 -0.05(-3.85%)
Dec 03, 2018 1.290 1.337 1.250 1.300 81,237 +0.04(+3.17%)
Nov 30, 2018 1.450 1.460 1.250 1.260 535,100 -0.05(-3.63%)
Nov 29, 2018 1.260 1.340 1.236 1.307 78,719 +0.10(+8.05%)
Nov 28, 2018 1.260 1.280 1.200 1.210 38,563 -0.07(-5.47%)
Nov 27, 2018 1.200 1.280 1.190 1.280 37,327 +0.08(+6.67%)
Nov 26, 2018 1.150 1.330 1.140 1.200 213,311 +0.02(+1.69%)
Nov 23, 2018 1.210 1.210 1.180 1.180 20,700 -0.03(-2.48%)
Nov 21, 2018 1.210 1.210 1.210 0 +0.05(+4.31%)
Nov 20, 2018 1.190 1.490 1.160 1.160 982,877 +0.00(+0.00%)
Nov 19, 2018 1.220 1.250 1.160 1.160 78,464 -0.10(-7.94%)
Nov 16, 2018 1.200 1.260 1.170 1.260 33,700 +0.06(+5.00%)
Nov 15, 2018 1.200 1.220 1.200 1.200 17,796 -0.02(-1.64%)
Nov 14, 2018 1.220 1.230 1.190 1.220 25,488 +0.00(+0.00%)
Nov 13, 2018 1.210 1.270 1.190 1.220 60,787 -0.02(-1.61%)
Nov 12, 2018 1.230 1.240 1.220 1.240 19,719 +0.01(+0.81%)
Nov 09, 2018 1.250 1.250 1.230 1.230 19,900 -0.02(-1.60%)
Nov 08, 2018 1.220 1.300 1.210 1.250 72,127 +0.04(+3.31%)
Nov 07, 2018 1.270 1.280 1.210 1.210 69,296 -0.08(-6.20%)
Nov 06, 2018 1.250 1.440 1.250 1.290 575,648 +0.04(+3.20%)
Nov 05, 2018 1.160 1.290 1.146 1.250 127,898 +0.05(+4.17%)
Nov 02, 2018 1.210 1.210 1.140 1.200 35,600 -0.01(-0.83%)
Nov 01, 2018 1.200 1.220 1.143 1.210 64,035 +0.05(+4.31%)
Oct 31, 2018 1.230 1.230 1.110 1.160 262,864 -0.07(-5.69%)
Oct 30, 2018 1.300 1.346 1.180 1.230 373,348 +0.02(+1.65%)
Oct 29, 2018 1.310 2.120 1.210 1.210 4,722,730 -0.03(-2.42%)
Oct 26, 2018 1.260 1.290 1.210 1.240 19,700 -0.04(-3.13%)
Oct 25, 2018 1.240 1.329 1.240 1.280 44,451 +0.06(+4.91%)
Oct 24, 2018 1.245 1.300 1.220 1.220 14,830 -0.06(-4.34%)
Oct 23, 2018 1.220 1.300 1.210 1.275 63,137 +0.02(+1.22%)
Oct 22, 2018 1.430 1.450 1.200 1.260 115,092 -0.14(-10.00%)
Oct 19, 2018 1.230 1.400 1.230 1.400 127,400 +0.20(+16.37%)
Oct 18, 2018 1.390 1.429 1.200 1.203 86,993 -0.14(-10.22%)
Oct 17, 2018 1.240 1.400 1.220 1.340 137,445 +0.16(+13.56%)
Oct 16, 2018 1.170 1.278 1.153 1.180 79,315 +0.00(+0.00%)
Oct 15, 2018 1.150 1.180 1.150 1.180 23,850 +0.06(+5.36%)
Oct 12, 2018 1.170 1.220 1.120 1.120 28,900 -0.04(-3.45%)
Oct 11, 2018 1.200 1.234 1.080 1.160 67,862 -0.04(-3.33%)
Oct 10, 2018 1.280 1.300 1.200 1.200 83,461 -0.08(-6.03%)
Oct 09, 2018 1.310 1.400 1.260 1.277 111,230 -0.06(-4.70%)
Oct 08, 2018 1.540 1.850 1.340 1.340 829,477 -0.10(-6.94%)
Oct 05, 2018 1.260 1.440 1.260 1.440 126,100 +0.17(+13.39%)
Oct 04, 2018 1.350 1.393 1.260 1.270 43,547 -0.08(-5.93%)
Oct 03, 2018 1.220 1.450 1.210 1.350 268,310 +0.13(+10.66%)
Oct 02, 2018 1.250 1.350 1.220 1.220 45,660 -0.03(-2.40%)
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.