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

Universal Security Instruments (NY: UUU )

1.480 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 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 (%)
Aug 31, 2021 5.910 6.390 5.910 6.340 237,867 +0.43(+7.28%)
Aug 30, 2021 6.110 6.255 5.786 5.910 367,996 -0.49(-7.66%)
Aug 27, 2021 6.310 6.600 6.100 6.400 613,776 -0.50(-7.25%)
Aug 26, 2021 7.690 8.120 6.260 6.900 7,226,052 +0.13(+1.92%)
Aug 25, 2021 6.490 7.550 6.120 6.770 8,189,327 +0.87(+14.75%)
Aug 24, 2021 5.480 6.200 5.350 5.900 442,689 +0.50(+9.26%)
Aug 23, 2021 5.480 5.600 5.270 5.400 54,766 -0.05(-0.92%)
Aug 20, 2021 5.710 5.900 5.440 5.450 153,549 -0.03(-0.55%)
Aug 19, 2021 5.420 5.600 5.400 5.480 213,842 -0.13(-2.32%)
Aug 18, 2021 5.690 5.700 5.430 5.610 19,202 -0.08(-1.41%)
Aug 17, 2021 5.350 5.800 5.350 5.690 143,426 +0.33(+6.16%)
Aug 16, 2021 5.500 5.500 5.200 5.360 78,190 -0.19(-3.42%)
Aug 13, 2021 5.800 6.000 5.450 5.550 64,426 -0.26(-4.48%)
Aug 12, 2021 5.760 6.290 5.620 5.810 139,567 +0.01(+0.17%)
Aug 11, 2021 6.050 7.080 5.800 5.800 598,460 -0.11(-1.86%)
Aug 10, 2021 6.150 6.180 5.820 5.910 37,232 -0.27(-4.37%)
Aug 09, 2021 6.200 6.490 6.030 6.180 55,668 -0.03(-0.48%)
Aug 06, 2021 6.100 6.220 5.810 6.210 64,720 +0.02(+0.32%)
Aug 05, 2021 6.730 6.958 6.070 6.190 88,797 -0.49(-7.34%)
Aug 04, 2021 6.310 7.700 6.300 6.680 280,294 +0.24(+3.73%)
Aug 03, 2021 6.270 7.130 6.050 6.440 95,107 +0.17(+2.71%)
Aug 02, 2021 6.190 6.320 6.000 6.270 22,404 +0.09(+1.46%)
Jul 30, 2021 6.810 6.830 6.010 6.180 39,294 -0.60(-8.85%)
Jul 29, 2021 5.910 6.900 5.850 6.780 191,159 +0.89(+15.11%)
Jul 28, 2021 5.610 5.970 5.610 5.890 24,847 +0.18(+3.15%)
Jul 27, 2021 5.990 5.990 5.560 5.710 32,006 -0.22(-3.71%)
Jul 26, 2021 5.970 6.230 5.860 5.930 35,173 -0.04(-0.67%)
Jul 23, 2021 6.200 6.380 5.970 5.970 34,137 -0.26(-4.17%)
Jul 22, 2021 6.240 6.420 6.045 6.230 53,036 -0.02(-0.32%)
Jul 21, 2021 5.750 6.340 5.750 6.250 83,757 +0.47(+8.13%)
Jul 20, 2021 5.660 5.900 5.660 5.780 48,699 +0.11(+1.94%)
Jul 19, 2021 5.490 5.710 5.360 5.670 73,545 -0.21(-3.57%)
Jul 16, 2021 6.170 6.470 5.860 5.880 81,708 -0.47(-7.40%)
Jul 15, 2021 6.160 6.490 6.090 6.350 28,962 +0.09(+1.44%)
Jul 14, 2021 6.360 6.560 6.140 6.260 75,258 -0.15(-2.34%)
Jul 13, 2021 6.910 6.940 6.360 6.410 83,441 -0.48(-6.97%)
Jul 12, 2021 7.000 7.290 6.830 6.890 129,969 -0.01(-0.14%)
Jul 09, 2021 7.000 7.550 6.801 6.900 254,213 -2.10(-23.33%)
Jul 08, 2021 8.050 9.050 8.040 9.000 151,009 -0.40(-4.26%)
Jul 07, 2021 9.500 9.545 8.900 9.400 119,319 +0.40(+4.44%)
Jul 06, 2021 8.860 9.240 8.630 9.000 105,259 +0.54(+6.38%)
Jul 02, 2021 8.410 8.620 8.400 8.460 49,638 -0.01(-0.12%)
Jul 01, 2021 8.270 8.790 8.211 8.470 47,763 +0.07(+0.83%)
Jun 30, 2021 8.080 8.400 7.900 8.400 97,894 +0.32(+3.96%)
Jun 29, 2021 8.390 8.439 7.830 8.080 87,164 -0.49(-5.72%)
Jun 28, 2021 8.800 8.940 8.430 8.570 109,419 -0.37(-4.14%)
Jun 25, 2021 9.200 9.320 8.680 8.940 134,949 -0.39(-4.18%)
Jun 24, 2021 8.710 9.490 8.710 9.330 299,782 +0.45(+5.07%)
Jun 23, 2021 8.900 8.990 8.550 8.880 82,249 +0.02(+0.23%)
Jun 22, 2021 7.840 8.870 7.712 8.860 552,075 +0.98(+12.44%)
Jun 21, 2021 7.560 7.880 7.490 7.880 44,651 +0.07(+0.90%)
Jun 18, 2021 7.540 7.810 7.510 7.810 34,496 +0.09(+1.17%)
Jun 17, 2021 7.680 7.900 7.180 7.720 72,974 +0.07(+0.92%)
Jun 16, 2021 7.360 7.650 7.255 7.650 53,088 +0.29(+3.94%)
Jun 15, 2021 7.750 7.840 7.160 7.360 100,810 -0.38(-4.91%)
Jun 14, 2021 7.490 8.000 7.390 7.740 196,975 +0.25(+3.34%)
Jun 11, 2021 7.420 7.505 7.232 7.490 53,679 +0.20(+2.74%)
Jun 10, 2021 7.570 7.673 7.110 7.290 101,612 -0.23(-3.06%)
Jun 09, 2021 7.200 7.920 7.145 7.520 237,555 +0.41(+5.77%)
Jun 08, 2021 6.910 7.604 6.900 7.110 435,358 +0.08(+1.14%)
Jun 07, 2021 6.660 7.170 6.560 7.030 281,891 +0.35(+5.24%)
Jun 04, 2021 6.260 6.960 6.240 6.680 396,057 +0.47(+7.57%)
Jun 03, 2021 6.910 6.980 6.150 6.210 267,963 -0.95(-13.27%)
Jun 02, 2021 6.670 8.649 6.270 7.160 1,186,079 +0.70(+10.84%)
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.