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

Universal Security Instruments (NY: UUU )

1.615 -0.005 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 29, 2024 1.460 1.460 1.440 1.460 17,724 +0.00(+0.00%)
Feb 28, 2024 1.480 1.510 1.420 1.460 15,947 -0.03(-2.01%)
Feb 27, 2024 1.490 1.495 1.420 1.490 15,725 -0.02(-1.32%)
Feb 26, 2024 1.510 1.540 1.445 1.510 32,014 +0.05(+3.42%)
Feb 23, 2024 1.450 1.488 1.410 1.460 15,377 -0.06(-3.95%)
Feb 22, 2024 1.590 1.600 1.464 1.520 18,462 -0.04(-2.56%)
Feb 21, 2024 1.440 1.560 1.360 1.560 98,448 +0.19(+13.87%)
Feb 20, 2024 1.420 1.420 1.370 1.370 111,367 -0.04(-2.84%)
Feb 16, 2024 1.429 1.429 1.380 1.410 4,533 +0.00(+0.00%)
Feb 15, 2024 1.380 1.430 1.380 1.410 6,011 -0.02(-1.40%)
Feb 14, 2024 1.420 1.430 1.360 1.430 8,134 +0.03(+2.14%)
Feb 13, 2024 1.420 1.450 1.385 1.400 13,461 -0.01(-0.71%)
Feb 12, 2024 1.400 1.490 1.400 1.410 26,752 -0.01(-0.62%)
Feb 09, 2024 1.430 1.430 1.380 1.419 9,710 +0.02(+1.34%)
Feb 08, 2024 1.400 1.427 1.375 1.400 13,943 +0.02(+1.45%)
Feb 07, 2024 1.400 1.410 1.380 1.380 6,534 -0.02(-1.43%)
Feb 06, 2024 1.400 1.440 1.370 1.400 19,465 -0.02(-1.41%)
Feb 05, 2024 1.500 1.500 1.410 1.420 16,439 -0.06(-4.05%)
Feb 02, 2024 1.480 1.513 1.440 1.480 17,123 +0.03(+2.07%)
Feb 01, 2024 1.480 1.540 1.430 1.450 62,121 -0.03(-2.03%)
Jan 31, 2024 1.520 1.540 1.470 1.480 22,197 -0.04(-2.67%)
Jan 30, 2024 1.490 1.530 1.480 1.521 6,414 +0.03(+2.05%)
Jan 29, 2024 1.520 1.520 1.480 1.490 13,758 -0.04(-2.61%)
Jan 26, 2024 1.560 1.580 1.510 1.530 3,844 -0.02(-1.28%)
Jan 25, 2024 1.600 1.600 1.510 1.550 21,552 -0.01(-0.65%)
Jan 24, 2024 1.600 1.628 1.525 1.560 18,360 +0.01(+0.65%)
Jan 23, 2024 1.610 1.610 1.540 1.550 40,626 -0.05(-3.13%)
Jan 22, 2024 1.565 1.610 1.565 1.600 21,838 +0.02(+1.27%)
Jan 19, 2024 1.580 1.580 1.541 1.580 12,741 +0.00(+0.00%)
Jan 18, 2024 1.540 1.606 1.540 1.580 18,514 +0.01(+0.64%)
Jan 17, 2024 1.660 1.660 1.570 1.570 32,896 -0.05(-3.09%)
Jan 16, 2024 1.620 1.650 1.620 1.620 10,346 +0.01(+0.62%)
Jan 12, 2024 1.660 1.682 1.610 1.610 25,622 -0.07(-4.17%)
Jan 11, 2024 1.640 1.705 1.637 1.680 83,793 +0.05(+3.07%)
Jan 10, 2024 1.670 1.750 1.620 1.630 30,726 -0.07(-4.12%)
Jan 09, 2024 1.750 1.800 1.700 1.700 43,179 -0.09(-5.03%)
Jan 08, 2024 1.820 1.930 1.770 1.790 41,103 +0.03(+1.70%)
Jan 05, 2024 1.680 1.770 1.670 1.760 32,870 +0.08(+4.76%)
Jan 04, 2024 1.680 1.730 1.645 1.680 26,713 +0.00(+0.00%)
Jan 03, 2024 1.740 1.740 1.670 1.680 19,888 -0.01(-0.59%)
Jan 02, 2024 1.650 1.740 1.620 1.690 48,406 +0.03(+1.81%)
Dec 29, 2023 1.610 1.710 1.582 1.660 93,233 +0.06(+3.75%)
Dec 28, 2023 1.610 1.670 1.590 1.600 81,991 -0.02(-1.23%)
Dec 27, 2023 1.900 1.900 1.470 1.620 312,118 -0.25(-13.37%)
Dec 26, 2023 1.540 2.061 1.540 1.870 698,457 +0.33(+21.43%)
Dec 22, 2023 1.540 1.650 1.510 1.540 109,187 -0.04(-2.53%)
Dec 21, 2023 1.790 1.790 1.510 1.580 70,353 +0.04(+2.60%)
Dec 20, 2023 1.460 1.740 1.460 1.540 176,867 +0.09(+6.21%)
Dec 19, 2023 1.390 1.500 1.330 1.450 79,876 +0.01(+0.69%)
Dec 18, 2023 1.350 1.520 1.310 1.440 241,226 -0.06(-3.99%)
Dec 15, 2023 1.450 1.700 1.270 1.500 717,266 -0.41(-21.47%)
Dec 14, 2023 1.900 1.990 1.760 1.910 58,691 +0.00(+0.00%)
Dec 13, 2023 1.890 1.955 1.850 1.910 23,739 -0.01(-0.52%)
Dec 12, 2023 1.920 1.970 1.910 1.920 14,992 -0.04(-2.04%)
Dec 11, 2023 2.000 2.178 1.905 1.960 41,891 -0.04(-2.00%)
Dec 08, 2023 2.050 2.090 2.000 2.000 19,848 -0.05(-2.44%)
Dec 07, 2023 2.130 2.155 2.020 2.050 62,499 -0.11(-5.09%)
Dec 06, 2023 2.120 2.220 2.100 2.160 25,244 +0.05(+2.27%)
Dec 05, 2023 2.140 2.205 2.070 2.112 42,738 -0.07(-3.12%)
Dec 04, 2023 2.240 2.390 2.130 2.180 33,624 -0.04(-1.80%)
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.