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 (%)
Mar 31, 2008 6.550 6.750 6.450 6.450 8,800 -0.25(-3.73%)
Mar 28, 2008 6.500 6.850 6.500 6.700 12,400 +0.16(+2.45%)
Mar 27, 2008 6.450 6.540 6.400 6.540 400 +0.01(+0.15%)
Mar 26, 2008 6.300 6.530 6.300 6.530 2,600 +0.03(+0.46%)
Mar 25, 2008 6.250 6.750 6.250 6.500 7,100 +0.32(+5.18%)
Mar 24, 2008 5.910 6.360 5.910 6.180 26,400 +0.26(+4.39%)
Mar 21, 2008 5.800 6.060 5.800 5.920 15,200 +0.00(+0.00%)
Mar 20, 2008 5.800 6.060 5.800 5.920 15,200 +0.02(+0.34%)
Mar 19, 2008 5.700 5.900 5.700 5.900 2,200 +0.10(+1.72%)
Mar 18, 2008 5.680 5.800 5.680 5.800 4,300 +0.04(+0.69%)
Mar 17, 2008 5.800 5.800 5.490 5.760 3,500 -0.14(-2.37%)
Mar 14, 2008 5.780 5.980 5.750 5.900 9,500 +0.10(+1.72%)
Mar 13, 2008 6.000 6.130 5.800 5.800 10,100 +0.00(+0.00%)
Mar 12, 2008 5.800 5.960 5.770 5.800 2,300 -0.03(-0.51%)
Mar 11, 2008 5.860 6.030 5.800 5.830 2,300 -0.03(-0.51%)
Mar 10, 2008 6.000 6.170 5.860 5.860 10,800 -0.29(-4.72%)
Mar 07, 2008 6.000 6.240 5.950 6.150 10,500 +0.00(+0.00%)
Mar 06, 2008 5.960 6.250 5.900 6.150 20,200 +0.10(+1.65%)
Mar 05, 2008 6.050 6.180 6.000 6.050 4,700 -0.05(-0.82%)
Mar 04, 2008 6.100 6.300 6.100 6.100 6,200 -0.02(-0.33%)
Mar 03, 2008 6.650 6.650 6.100 6.120 24,300 -0.38(-5.85%)
Feb 29, 2008 6.600 6.640 6.500 6.500 4,300 -0.15(-2.26%)
Feb 28, 2008 6.480 6.650 6.480 6.650 5,800 +0.21(+3.24%)
Feb 27, 2008 6.230 6.600 6.230 6.441 13,300 +0.22(+3.55%)
Feb 26, 2008 6.200 6.220 6.150 6.220 2,600 +0.06(+0.97%)
Feb 25, 2008 6.430 6.480 6.120 6.160 12,199 -0.34(-5.23%)
Feb 22, 2008 6.390 6.570 6.390 6.500 3,800 -0.07(-1.07%)
Feb 21, 2008 6.400 6.590 6.350 6.570 9,400 +0.17(+2.66%)
Feb 20, 2008 6.300 6.400 6.150 6.400 12,100 +0.30(+4.92%)
Feb 19, 2008 6.060 6.400 6.050 6.100 21,300 +0.04(+0.66%)
Feb 18, 2008 6.000 6.150 5.950 6.060 0 +0.00(+0.00%)
Feb 15, 2008 6.000 6.150 5.950 6.060 18,150 +0.03(+0.50%)
Feb 14, 2008 6.210 6.210 6.000 6.030 3,000 +0.12(+2.03%)
Feb 13, 2008 5.120 6.400 4.690 5.910 48,800 +0.75(+14.54%)
Feb 12, 2008 5.550 5.550 5.150 5.160 12,000 -0.44(-7.86%)
Feb 11, 2008 5.400 5.698 5.400 5.600 8,175 -0.01(-0.18%)
Feb 08, 2008 6.370 6.370 5.500 5.610 19,400 -0.72(-11.35%)
Feb 07, 2008 5.740 6.328 5.740 6.328 15,100 +0.36(+6.00%)
Feb 06, 2008 5.770 6.000 5.680 5.970 26,900 +0.22(+3.83%)
Feb 05, 2008 5.200 5.820 5.000 5.750 58,200 +0.25(+4.55%)
Feb 04, 2008 7.000 7.000 5.150 5.500 100,000 -1.45(-20.86%)
Feb 01, 2008 6.880 6.950 6.700 6.950 5,200 +0.06(+0.87%)
Jan 31, 2008 6.900 6.900 6.790 6.890 8,400 +0.02(+0.29%)
Jan 30, 2008 6.240 6.940 6.240 6.870 16,100 +0.37(+5.69%)
Jan 29, 2008 6.670 6.750 6.150 6.500 20,700 -0.17(-2.55%)
Jan 28, 2008 6.150 6.670 6.150 6.670 6,100 +0.17(+2.61%)
Jan 25, 2008 6.500 6.670 6.420 6.500 4,300 -0.05(-0.76%)
Jan 24, 2008 6.300 6.930 5.900 6.550 14,800 +0.26(+4.13%)
Jan 23, 2008 6.500 6.500 6.070 6.290 5,900 -0.21(-3.23%)
Jan 22, 2008 6.700 7.070 5.750 6.500 33,100 -0.40(-5.80%)
Jan 21, 2008 7.020 7.020 6.740 6.900 0 +0.00(+0.00%)
Jan 18, 2008 7.020 7.020 6.740 6.900 7,900 -0.07(-1.00%)
Jan 17, 2008 7.110 7.140 6.930 6.970 12,800 -0.16(-2.25%)
Jan 16, 2008 6.630 7.130 6.630 7.130 9,800 +0.31(+4.55%)
Jan 15, 2008 7.000 7.000 6.800 6.820 2,000 -0.23(-3.26%)
Jan 14, 2008 6.850 7.190 6.850 7.050 12,504 +0.15(+2.17%)
Jan 11, 2008 6.840 6.900 6.840 6.900 4,630 -0.07(-1.00%)
Jan 10, 2008 6.970 7.070 6.560 6.970 10,400 +0.07(+1.01%)
Jan 09, 2008 7.000 7.110 6.760 6.900 15,100 -0.06(-0.86%)
Jan 08, 2008 6.950 6.970 6.860 6.960 2,500 +0.03(+0.43%)
Jan 07, 2008 7.040 7.040 6.840 6.930 24,300 +0.08(+1.17%)
Jan 04, 2008 6.910 7.050 6.760 6.850 18,800 +0.03(+0.44%)
Jan 03, 2008 7.500 7.600 6.770 6.820 26,300 -0.45(-6.19%)
Jan 02, 2008 7.550 7.630 7.180 7.270 15,150 -0.13(-1.76%)
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.