Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 7.200 7.490 7.000 7.400 0 +0.00(+0.00%)
Dec 31, 2007 7.200 7.490 7.000 7.400 22,200 +0.26(+3.64%)
Dec 28, 2007 6.800 7.140 6.800 7.140 27,500 +0.32(+4.69%)
Dec 27, 2007 6.850 7.000 6.720 6.820 31,400 -0.14(-2.01%)
Dec 26, 2007 6.800 7.140 6.700 6.960 23,100 +0.16(+2.35%)
Dec 24, 2007 7.000 7.190 6.650 6.800 54,500 -0.08(-1.23%)
Dec 21, 2007 7.050 7.360 6.700 6.885 69,000 -0.17(-2.34%)
Dec 20, 2007 7.290 7.290 6.948 7.050 28,850 -0.09(-1.26%)
Dec 19, 2007 7.260 7.320 7.100 7.140 29,800 -0.15(-2.06%)
Dec 18, 2007 7.580 7.580 7.261 7.290 15,200 -0.12(-1.62%)
Dec 17, 2007 7.600 7.940 7.410 7.410 18,500 -0.35(-4.51%)
Dec 14, 2007 7.900 8.000 7.570 7.760 12,300 -0.27(-3.36%)
Dec 13, 2007 7.630 8.250 7.620 8.030 8,333 +0.11(+1.39%)
Dec 12, 2007 8.020 8.020 7.800 7.920 8,300 -0.01(-0.13%)
Dec 11, 2007 8.050 8.050 7.850 7.930 15,700 -0.19(-2.34%)
Dec 10, 2007 8.100 8.230 8.100 8.120 7,000 -0.18(-2.17%)
Dec 07, 2007 8.100 8.360 8.000 8.300 3,600 +0.10(+1.22%)
Dec 06, 2007 8.500 8.760 8.000 8.200 11,000 -0.27(-3.22%)
Dec 05, 2007 8.290 8.850 8.290 8.473 11,500 +0.28(+3.45%)
Dec 04, 2007 8.250 8.510 8.000 8.190 8,950 -0.28(-3.31%)
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.