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

Universal Security Instruments (NY: UUU )

1.430 -0.040 (-2.72%)
Streaming Delayed Price Updated: 3:00 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 (%)
Feb 27, 2015 5.200 5.220 5.200 5.220 3,509 -0.01(-0.10%)
Feb 26, 2015 5.200 5.236 5.200 5.225 5,450 +0.03(+0.48%)
Feb 25, 2015 5.151 5.200 5.150 5.200 4,926 +0.13(+2.57%)
Feb 23, 2015 5.220 5.220 4.950 5.070 4 -0.05(-0.98%)
Feb 20, 2015 5.020 5.130 4.960 5.120 27,641 -0.44(-7.91%)
Feb 18, 2015 5.600 5.600 5.240 5.560 3 +0.22(+4.10%)
Feb 17, 2015 6.310 6.310 5.330 5.341 20,577 -1.06(-16.55%)
Feb 13, 2015 6.370 6.400 6.400 6.400 2,500 +0.08(+1.26%)
Feb 12, 2015 6.260 6.320 6.260 6.320 3,239 +0.06(+0.96%)
Feb 11, 2015 6.260 6.290 6.260 6.260 4,726 -0.03(-0.48%)
Feb 10, 2015 6.290 6.290 6.290 6.290 102 +0.01(+0.16%)
Feb 09, 2015 6.240 6.280 6.240 6.280 1,220 +0.03(+0.52%)
Feb 06, 2015 6.250 6.250 6.240 6.248 3,190 -0.00(-0.04%)
Feb 05, 2015 6.240 6.250 6.240 6.250 3,420 +0.05(+0.79%)
Feb 04, 2015 6.151 6.201 6.151 6.201 3,003 +0.05(+0.83%)
Feb 03, 2015 6.150 6.230 6.150 6.150 12,533 +0.00(+0.00%)
Feb 02, 2015 6.030 6.205 6.000 6.150 18,300 -0.03(-0.49%)
Jan 30, 2015 6.150 6.190 6.063 6.180 1,420 +0.12(+1.93%)
Jan 29, 2015 6.051 6.180 6.051 6.063 3,250 -0.09(-1.41%)
Jan 28, 2015 6.250 6.250 6.020 6.150 4,100 +0.28(+4.72%)
Jan 27, 2015 6.200 6.220 5.873 5.873 10,200 -0.33(-5.27%)
Jan 26, 2015 6.250 6.539 6.150 6.200 10,829 -0.09(-1.43%)
Jan 23, 2015 6.250 6.290 6.184 6.290 6,250 +0.06(+0.96%)
Jan 22, 2015 6.264 6.280 6.230 6.230 2,600 +0.00(+0.00%)
Jan 21, 2015 6.150 6.230 6.150 6.230 4,254 +0.08(+1.30%)
Jan 20, 2015 6.190 6.200 6.140 6.150 6,753 -0.04(-0.64%)
Jan 16, 2015 6.190 6.190 6.190 6.190 1,300 +0.05(+0.81%)
Jan 15, 2015 6.140 6.190 6.140 6.140 7,600 +0.00(+0.00%)
Jan 14, 2015 6.091 6.140 6.090 6.140 2,900 +0.05(+0.82%)
Jan 13, 2015 6.090 6.150 6.020 6.090 7,281 +0.07(+1.16%)
Jan 12, 2015 6.000 6.100 6.000 6.020 6,504 +0.08(+1.35%)
Jan 09, 2015 6.000 6.000 5.700 5.940 8,250 +0.06(+1.02%)
Jan 07, 2015 5.990 5.880 5.880 5.880 7,200 -0.15(-2.49%)
Jan 06, 2015 5.610 6.160 5.610 6.030 5,930 +0.46(+8.26%)
Jan 05, 2015 6.050 6.060 5.260 5.570 20,393 -0.49(-8.09%)
Jan 02, 2015 6.090 6.190 6.000 6.060 7,349 +0.06(+0.96%)
Dec 31, 2014 6.050 6.002 6.002 6.002 9,200 +0.06(+1.05%)
Dec 30, 2014 5.670 6.020 5.670 5.940 4,205 -0.01(-0.17%)
Dec 29, 2014 6.040 6.100 5.950 5.950 10,290 -0.10(-1.65%)
Dec 26, 2014 6.130 6.130 6.010 6.050 8,104 +0.03(+0.50%)
Dec 24, 2014 6.230 6.020 6.020 6.020 2,500 +0.03(+0.50%)
Dec 23, 2014 5.850 6.000 5.590 5.990 5,391 +0.14(+2.39%)
Dec 22, 2014 6.030 6.030 5.760 5.850 21,796 -0.16(-2.66%)
Dec 19, 2014 5.920 6.130 5.920 6.010 7,282 -0.13(-2.12%)
Dec 18, 2014 5.900 6.140 5.900 6.140 6,312 +0.24(+4.07%)
Dec 17, 2014 5.870 5.970 5.830 5.900 2,010 +0.19(+3.33%)
Dec 16, 2014 5.970 5.980 5.710 5.710 2,631 -0.25(-4.19%)
Dec 15, 2014 5.890 5.970 5.890 5.960 8,350 -0.02(-0.33%)
Dec 12, 2014 5.900 6.000 5.900 5.980 21,850 +0.07(+1.18%)
Dec 11, 2014 5.262 5.920 5.262 5.910 19,945 +0.34(+6.10%)
Dec 10, 2014 5.700 5.910 5.560 5.570 21,926 -0.12(-2.11%)
Dec 09, 2014 5.850 5.990 5.483 5.690 23,948 -0.11(-1.90%)
Dec 08, 2014 5.870 5.880 5.750 5.800 10,851 -0.12(-2.03%)
Dec 05, 2014 5.830 6.000 5.830 5.920 13,086 +0.02(+0.34%)
Dec 04, 2014 5.772 5.900 5.760 5.900 2,200 +0.10(+1.72%)
Dec 03, 2014 5.760 5.940 5.760 5.800 2,403 +0.12(+2.11%)
Dec 02, 2014 5.970 6.080 5.530 5.680 18,445 -0.28(-4.70%)
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.