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 31, 2012 5.100 5.390 5.020 5.020 8,107 -0.08(-1.57%)
May 30, 2012 5.120 5.120 5.100 5.100 800 +0.05(+0.99%)
May 29, 2012 5.240 5.240 5.050 5.050 375 -0.18(-3.44%)
May 25, 2012 5.000 5.240 5.000 5.230 2,846 +0.23(+4.60%)
May 24, 2012 5.000 5.240 4.970 5.000 3,025 -0.15(-2.91%)
May 21, 2012 5.280 5.150 5.150 5.150 1,100 -0.11(-2.08%)
May 18, 2012 5.000 5.259 4.930 5.259 1,087 +0.01(+0.18%)
May 17, 2012 5.120 5.250 5.100 5.250 2,500 +0.25(+5.00%)
May 16, 2012 5.150 5.440 5.000 5.000 3,605 -0.27(-5.12%)
May 15, 2012 5.260 5.270 5.260 5.270 317 +0.12(+2.33%)
May 14, 2012 5.240 5.250 5.150 5.150 300 -0.16(-3.01%)
May 11, 2012 5.150 5.314 5.150 5.310 1,200 +0.11(+2.12%)
May 10, 2012 5.260 5.350 5.200 5.200 1,837 -0.01(-0.19%)
May 08, 2012 5.220 5.210 5.210 5.210 700 -0.23(-4.23%)
May 04, 2012 5.440 5.440 5.440 5.440 200 +0.14(+2.64%)
May 03, 2012 5.300 5.300 5.200 5.300 2,950 +0.17(+3.31%)
May 02, 2012 5.360 5.360 5.130 5.130 2,300 -0.10(-1.91%)
May 01, 2012 5.230 5.280 5.230 5.230 500 -0.22(-4.04%)
Apr 30, 2012 5.450 5.450 5.450 5.450 100 -0.01(-0.18%)
Apr 26, 2012 5.460 5.460 5.460 5.460 200 -0.04(-0.73%)
Apr 25, 2012 5.340 5.500 5.100 5.500 4,472 +0.00(+0.00%)
Apr 24, 2012 5.490 5.510 5.330 5.500 3,193 +0.14(+2.61%)
Apr 19, 2012 5.370 5.360 5.360 5.360 16,500 -0.05(-0.92%)
Apr 18, 2012 5.360 5.410 5.360 5.410 3,590 +0.04(+0.74%)
Apr 17, 2012 5.480 5.640 5.370 5.370 3,000 +0.01(+0.19%)
Apr 16, 2012 5.360 5.360 5.360 5.360 1,000 +0.01(+0.19%)
Apr 13, 2012 5.350 5.350 5.350 5.350 1,000 +0.00(+0.00%)
Apr 12, 2012 5.360 5.360 5.350 5.350 1,800 +0.00(+0.00%)
Apr 11, 2012 5.370 5.500 5.350 5.350 2,311 -0.03(-0.56%)
Apr 10, 2012 5.380 5.380 5.380 5.380 270 +0.03(+0.56%)
Apr 09, 2012 5.350 5.390 5.350 5.350 1,730 -0.02(-0.37%)
Apr 05, 2012 5.370 5.370 5.370 5.370 2,000 +0.02(+0.37%)
Apr 04, 2012 5.380 5.380 5.350 5.350 1,500 -0.03(-0.56%)
Apr 03, 2012 5.400 5.400 5.350 5.380 4,724 -0.02(-0.37%)
Apr 02, 2012 5.350 5.500 5.350 5.400 2,644 +0.02(+0.37%)
Mar 30, 2012 5.400 5.400 5.380 5.380 1,488 +0.00(+0.00%)
Mar 29, 2012 5.480 5.480 5.380 5.380 2,025 -0.04(-0.74%)
Mar 28, 2012 5.420 5.680 5.410 5.420 1,650 -0.11(-1.99%)
Mar 26, 2012 5.340 5.530 5.530 5.530 21,600 +0.22(+4.14%)
Mar 23, 2012 5.310 5.320 5.300 5.310 1,554 +0.01(+0.19%)
Mar 22, 2012 5.350 5.350 5.300 5.300 2,300 -0.05(-0.93%)
Mar 21, 2012 5.350 5.350 5.350 5.350 601 +0.01(+0.19%)
Mar 20, 2012 5.360 5.360 5.330 5.340 2,000 -0.01(-0.19%)
Mar 19, 2012 5.520 5.520 5.350 5.350 1,790 -0.15(-2.73%)
Mar 16, 2012 5.400 5.500 5.400 5.500 6,106 +0.14(+2.61%)
Mar 15, 2012 5.360 5.380 5.360 5.360 1,200 -0.01(-0.19%)
Mar 14, 2012 5.340 5.450 5.340 5.370 1,639 -0.03(-0.56%)
Mar 13, 2012 5.480 5.480 5.389 5.400 900 -0.10(-1.82%)
Mar 09, 2012 5.500 5.500 5.500 5.500 0 +0.02(+0.36%)
Mar 08, 2012 5.480 5.480 5.480 5.480 100 -0.03(-0.53%)
Mar 07, 2012 5.400 5.509 5.400 5.509 1,952 +0.13(+2.33%)
Mar 06, 2012 5.400 5.400 5.384 5.384 353 -0.02(-0.30%)
Mar 05, 2012 5.420 5.420 5.400 5.400 1,300 +0.04(+0.75%)
Mar 02, 2012 5.470 5.470 5.360 5.360 4,500 -0.09(-1.65%)
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.