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, 2004 7.214 7.214 7.214 7.214 177 -0.02(-0.29%)
Mar 30, 2004 7.383 7.383 7.134 7.235 4,622 -0.06(-0.87%)
Mar 29, 2004 7.298 7.298 7.298 7.298 0 +0.00(+0.00%)
Mar 26, 2004 7.298 7.298 7.235 7.298 1,066 +0.04(+0.58%)
Mar 25, 2004 7.193 7.256 7.193 7.256 4,444 +0.12(+1.71%)
Mar 24, 2004 7.134 7.134 7.134 7.134 888 -0.04(-0.53%)
Mar 23, 2004 7.109 7.172 7.109 7.172 1,600 +0.03(+0.47%)
Mar 22, 2004 7.138 7.138 7.138 7.138 177 +0.00(+0.06%)
Mar 19, 2004 7.193 7.193 7.134 7.134 2,311 -0.02(-0.24%)
Mar 18, 2004 7.109 7.151 7.109 7.151 888 +0.04(+0.59%)
Mar 17, 2004 7.109 7.109 7.109 7.109 533 +0.08(+1.14%)
Mar 16, 2004 7.066 7.066 6.961 7.028 8,000 -0.10(-1.42%)
Mar 15, 2004 7.130 7.130 7.130 7.130 533 +0.00(+0.00%)
Mar 12, 2004 7.193 7.193 7.130 7.130 533 +0.01(+0.18%)
Mar 11, 2004 7.193 7.193 7.117 7.117 888 +0.00(+0.00%)
Mar 10, 2004 7.277 7.277 7.117 7.117 7,111 -0.14(-1.92%)
Mar 09, 2004 7.320 7.404 7.172 7.256 9,244 -0.04(-0.52%)
Mar 08, 2004 7.463 7.463 7.277 7.294 5,866 -0.16(-2.21%)
Mar 05, 2004 7.518 7.573 7.383 7.459 8,533 -0.09(-1.17%)
Mar 04, 2004 7.383 7.585 7.383 7.547 10,844 +0.16(+2.23%)
Mar 03, 2004 7.172 7.488 7.172 7.383 12,977 +0.21(+2.94%)
Mar 02, 2004 7.172 7.176 7.024 7.172 12,266 +0.00(+0.00%)
Mar 01, 2004 7.172 7.324 7.151 7.172 34,844 +0.39(+5.79%)
Feb 27, 2004 6.780 6.780 6.780 6.780 1,777 -0.08(-1.11%)
Feb 26, 2004 6.855 6.855 6.763 6.855 3,022 -0.04(-0.61%)
Feb 25, 2004 6.898 6.898 6.898 6.898 0 +0.00(+0.00%)
Feb 24, 2004 6.645 6.898 6.645 6.898 7,822 +0.27(+4.14%)
Feb 23, 2004 6.628 6.628 6.623 6.623 3,022 -0.11(-1.57%)
Feb 20, 2004 6.729 6.729 6.729 6.729 888 +0.03(+0.38%)
Feb 19, 2004 6.729 6.750 6.704 6.704 6,222 +0.08(+1.21%)
Feb 18, 2004 6.623 6.623 6.623 6.623 0 +0.00(+0.00%)
Feb 17, 2004 6.623 6.623 6.623 6.623 888 -0.04(-0.63%)
Feb 13, 2004 6.645 6.666 6.539 6.666 14,044 +0.00(+0.00%)
Feb 12, 2004 6.834 6.834 6.501 6.666 19,733 -0.40(-5.62%)
Feb 11, 2004 7.088 7.130 7.062 7.062 3,911 +0.06(+0.84%)
Feb 10, 2004 7.130 7.130 7.003 7.003 3,022 -0.11(-1.48%)
Feb 09, 2004 7.045 7.109 7.045 7.109 5,155 -0.08(-1.17%)
Feb 06, 2004 7.172 7.193 7.172 7.193 1,777 +0.05(+0.77%)
Feb 05, 2004 7.172 7.172 7.138 7.138 1,600 -0.00(-0.06%)
Feb 04, 2004 7.138 7.142 7.088 7.142 3,022 +0.01(+0.18%)
Feb 03, 2004 7.172 7.172 7.130 7.130 1,600 +0.00(+0.00%)
Feb 02, 2004 7.130 7.130 7.130 7.130 0 +0.00(+0.00%)
Jan 30, 2004 7.109 7.138 7.109 7.130 4,266 +0.05(+0.78%)
Jan 29, 2004 7.172 7.172 7.071 7.075 888 -0.02(-0.30%)
Jan 28, 2004 7.172 7.193 7.096 7.096 4,622 -0.08(-1.06%)
Jan 27, 2004 7.172 7.172 7.172 7.172 1,244 -0.07(-0.93%)
Jan 26, 2004 7.130 7.277 7.130 7.239 2,311 +0.09(+1.30%)
Jan 23, 2004 6.898 7.151 6.855 7.147 7,644 +0.35(+5.09%)
Jan 22, 2004 6.729 6.813 6.729 6.801 1,600 +0.07(+1.07%)
Jan 21, 2004 6.855 6.864 6.729 6.729 9,066 -0.13(-1.85%)
Jan 20, 2004 6.961 6.961 6.855 6.855 7,644 -0.06(-0.91%)
Jan 16, 2004 7.003 7.003 6.919 6.919 3,733 -0.08(-1.20%)
Jan 15, 2004 7.172 7.172 7.003 7.003 8,711 -0.13(-1.78%)
Jan 14, 2004 7.214 7.298 7.130 7.130 8,177 -0.04(-0.59%)
Jan 13, 2004 6.898 7.256 6.898 7.172 13,688 +0.34(+4.94%)
Jan 12, 2004 6.531 6.898 6.531 6.834 10,133 +0.30(+4.65%)
Jan 09, 2004 6.324 6.531 6.324 6.531 5,333 +0.21(+3.27%)
Jan 08, 2004 6.324 6.324 6.324 6.324 1,066 -0.04(-0.60%)
Jan 07, 2004 6.362 6.362 6.362 6.362 1,600 +0.24(+4.00%)
Jan 06, 2004 6.265 6.265 6.075 6.117 2,666 -0.19(-3.01%)
Jan 05, 2004 6.311 6.311 6.307 6.307 1,777 -0.02(-0.33%)
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.