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 (%)
May 28, 2021 6.270 6.270 6.000 6.110 82,296 +0.11(+1.83%)
May 27, 2021 5.860 6.039 5.770 6.000 93,547 +0.14(+2.39%)
May 26, 2021 5.700 6.100 5.650 5.860 221,454 +0.19(+3.35%)
May 25, 2021 5.700 5.830 5.580 5.670 109,178 +0.00(+0.00%)
May 24, 2021 6.190 6.190 5.630 5.670 78,521 -0.26(-4.38%)
May 21, 2021 5.970 6.170 5.780 5.930 86,937 +0.06(+1.02%)
May 20, 2021 5.690 5.980 5.570 5.870 108,482 +0.18(+3.16%)
May 19, 2021 5.660 5.750 5.410 5.690 91,979 -0.19(-3.23%)
May 18, 2021 5.520 6.250 5.490 5.880 776,449 +0.36(+6.52%)
May 17, 2021 5.190 5.680 5.060 5.520 85,163 +0.31(+5.95%)
May 14, 2021 4.940 5.370 4.940 5.210 94,668 +0.33(+6.76%)
May 13, 2021 4.970 5.100 4.720 4.880 95,773 -0.04(-0.81%)
May 12, 2021 4.850 5.150 4.772 4.920 93,446 -0.09(-1.80%)
May 11, 2021 4.920 5.190 4.510 5.010 202,927 -0.11(-2.15%)
May 10, 2021 5.590 5.770 5.020 5.120 177,815 -0.37(-6.74%)
May 07, 2021 5.420 6.118 5.350 5.490 305,426 +0.05(+0.92%)
May 06, 2021 6.100 6.380 5.325 5.440 575,751 -1.02(-15.79%)
May 05, 2021 5.670 7.500 5.380 6.460 3,561,049 +0.81(+14.34%)
May 04, 2021 5.520 6.200 5.060 5.650 591,037 -0.04(-0.70%)
May 03, 2021 6.130 6.160 5.300 5.690 284,440 -0.25(-4.21%)
Apr 30, 2021 5.410 6.270 5.230 5.940 1,086,200 +0.44(+8.00%)
Apr 29, 2021 5.800 5.850 5.500 5.500 49,615 -0.29(-5.01%)
Apr 28, 2021 5.740 5.960 5.720 5.790 32,627 +0.04(+0.70%)
Apr 27, 2021 5.850 5.917 5.620 5.750 76,461 +0.01(+0.17%)
Apr 26, 2021 5.570 5.940 5.560 5.740 59,127 +0.18(+3.24%)
Apr 23, 2021 5.280 5.710 5.280 5.560 71,500 +0.23(+4.32%)
Apr 22, 2021 5.350 5.580 5.300 5.330 85,312 +0.00(+0.00%)
Apr 21, 2021 5.460 5.470 5.204 5.330 220,999 +0.12(+2.30%)
Apr 20, 2021 5.700 5.820 5.120 5.210 167,994 -0.55(-9.55%)
Apr 19, 2021 6.110 6.150 5.730 5.760 239,196 -0.44(-7.10%)
Apr 16, 2021 6.830 6.890 6.200 6.200 127,200 -0.73(-10.53%)
Apr 15, 2021 7.200 7.200 6.660 6.930 634,479 -0.15(-2.12%)
Apr 14, 2021 7.290 7.550 7.050 7.080 433,479 -0.38(-5.09%)
Apr 13, 2021 7.210 7.630 6.950 7.460 854,238 +0.20(+2.75%)
Apr 12, 2021 7.320 7.870 7.090 7.260 554,268 -0.10(-1.36%)
Apr 09, 2021 7.650 7.990 7.300 7.360 501,300 -0.29(-3.79%)
Apr 08, 2021 7.170 7.660 7.030 7.650 338,130 +0.33(+4.51%)
Apr 07, 2021 7.050 7.480 6.967 7.320 1,211,464 +0.25(+3.54%)
Apr 06, 2021 7.080 7.580 7.020 7.070 581,861 -0.23(-3.15%)
Apr 05, 2021 7.000 7.770 6.820 7.300 1,959,384 +0.14(+1.96%)
Apr 01, 2021 6.640 8.300 6.620 7.160 1,245,100 +0.41(+6.07%)
Mar 31, 2021 6.470 6.970 6.400 6.750 656,138 +0.16(+2.43%)
Mar 30, 2021 6.680 6.730 6.450 6.590 310,305 -0.05(-0.75%)
Mar 29, 2021 6.520 6.860 6.430 6.640 254,512 +0.12(+1.84%)
Mar 26, 2021 6.600 6.680 6.300 6.520 133,900 +0.12(+1.87%)
Mar 25, 2021 6.150 6.679 6.125 6.400 249,027 +0.28(+4.58%)
Mar 24, 2021 6.840 7.132 6.040 6.120 114,162 -0.71(-10.40%)
Mar 23, 2021 7.240 7.680 6.830 6.830 804,612 -0.58(-7.83%)
Mar 22, 2021 7.140 7.850 7.080 7.410 447,976 +0.43(+6.16%)
Mar 19, 2021 6.990 7.130 6.700 6.980 122,900 +0.15(+2.20%)
Mar 18, 2021 6.970 7.370 6.800 6.830 147,580 -0.14(-2.01%)
Mar 17, 2021 7.020 7.120 6.650 6.970 191,096 -0.03(-0.43%)
Mar 16, 2021 7.290 7.490 6.750 7.000 306,847 -0.49(-6.54%)
Mar 15, 2021 6.850 7.990 6.750 7.490 388,943 +0.52(+7.46%)
Mar 12, 2021 7.050 7.290 6.920 6.970 144,200 -0.15(-2.11%)
Mar 11, 2021 6.910 7.430 6.750 7.120 367,473 +0.41(+6.11%)
Mar 10, 2021 6.600 6.980 6.200 6.710 268,890 +0.18(+2.76%)
Mar 09, 2021 6.080 6.580 5.910 6.530 205,083 +0.54(+9.02%)
Mar 08, 2021 5.880 6.400 5.850 5.990 130,109 +0.12(+2.04%)
Mar 05, 2021 5.650 6.000 5.290 5.870 130,300 +0.12(+2.09%)
Mar 04, 2021 6.490 6.700 5.420 5.750 172,616 -0.75(-11.54%)
Mar 03, 2021 6.760 7.000 6.410 6.500 329,301 -0.17(-2.55%)
Mar 02, 2021 7.210 7.260 6.620 6.670 124,907 -0.61(-8.38%)
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.