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 30, 2008 6.340 6.350 6.110 6.300 1,075 +0.05(+0.80%)
May 29, 2008 6.050 6.250 6.050 6.250 1,944 +0.20(+3.31%)
May 28, 2008 6.000 6.050 6.000 6.050 500 +0.00(+0.00%)
May 27, 2008 6.000 6.050 6.000 6.050 500 +0.00(+0.00%)
May 26, 2008 6.050 6.050 6.000 6.050 0 +0.00(+0.00%)
May 23, 2008 6.050 6.050 6.000 6.050 1,600 +0.00(+0.00%)
May 22, 2008 5.900 6.050 5.900 6.050 1,177 +0.10(+1.68%)
May 21, 2008 5.975 6.000 5.900 5.950 800 -0.05(-0.83%)
May 20, 2008 6.230 6.250 5.950 6.000 965 -0.05(-0.83%)
May 19, 2008 6.100 6.500 6.000 6.050 7,071 -0.05(-0.82%)
May 16, 2008 6.100 6.190 6.100 6.100 929 +0.02(+0.33%)
May 15, 2008 6.050 6.240 6.050 6.080 3,725 -0.16(-2.56%)
May 14, 2008 6.200 6.240 6.050 6.240 2,900 +0.04(+0.65%)
May 13, 2008 6.060 6.450 6.060 6.200 1,700 +0.03(+0.49%)
May 12, 2008 6.250 6.300 6.050 6.170 2,100 +0.12(+1.98%)
May 09, 2008 6.200 6.300 6.050 6.050 1,100 -0.10(-1.63%)
May 08, 2008 6.000 6.150 6.000 6.150 1,340 +0.10(+1.65%)
May 07, 2008 6.000 6.050 6.000 6.050 1,000 -0.05(-0.82%)
May 06, 2008 6.000 6.100 6.000 6.100 470 +0.10(+1.66%)
May 05, 2008 6.000 6.000 6.000 6.000 200 -0.10(-1.64%)
May 02, 2008 6.340 6.400 6.100 6.100 2,700 -0.25(-3.94%)
May 01, 2008 6.400 6.400 6.350 6.350 200 +0.14(+2.25%)
Apr 30, 2008 6.210 6.210 6.210 6.210 300 +0.11(+1.80%)
Apr 29, 2008 6.020 6.100 5.710 6.100 3,100 -0.10(-1.61%)
Apr 28, 2008 6.290 6.290 6.200 6.200 261 +0.00(+0.00%)
Apr 25, 2008 6.000 6.300 6.000 6.200 3,700 +0.49(+8.58%)
Apr 24, 2008 6.100 6.100 5.710 5.710 1,800 -0.19(-3.22%)
Apr 23, 2008 5.800 6.000 5.550 5.900 7,900 +0.10(+1.72%)
Apr 22, 2008 5.800 6.000 5.750 5.800 5,583 -0.30(-4.92%)
Apr 21, 2008 6.250 6.250 6.100 6.100 750 -0.15(-2.40%)
Apr 18, 2008 6.130 6.250 6.130 6.250 300 -0.20(-3.10%)
Apr 17, 2008 6.200 6.450 6.100 6.450 800 +0.25(+4.03%)
Apr 16, 2008 6.250 6.350 6.100 6.200 700 -0.05(-0.78%)
Apr 15, 2008 6.249 6.249 6.249 6.249 0 +0.00(+0.00%)
Apr 14, 2008 6.580 6.580 6.000 6.249 4,800 -0.25(-3.86%)
Apr 11, 2008 6.400 6.500 6.400 6.500 700 +0.00(+0.00%)
Apr 10, 2008 6.500 6.915 6.450 6.500 3,400 +0.00(+0.00%)
Apr 09, 2008 6.750 6.990 6.470 6.500 3,600 -0.36(-5.25%)
Apr 08, 2008 6.900 6.990 6.830 6.860 3,300 -0.04(-0.58%)
Apr 07, 2008 6.810 6.900 6.650 6.900 4,400 +0.12(+1.77%)
Apr 04, 2008 6.700 6.850 6.500 6.780 1,300 -0.11(-1.60%)
Apr 03, 2008 6.400 7.000 6.400 6.890 15,300 +0.39(+6.00%)
Apr 02, 2008 6.850 6.880 6.450 6.500 5,700 -0.35(-5.11%)
Apr 01, 2008 6.350 6.900 6.250 6.850 5,700 +0.40(+6.20%)
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%)
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.