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 (%)
Nov 27, 2013 4.510 4.510 4.510 4.510 2,100 -0.00(-0.09%)
Nov 26, 2013 4.514 4.514 4.514 4.514 300 +0.01(+0.31%)
Nov 25, 2013 4.500 4.500 4.500 4.500 300 -0.01(-0.22%)
Nov 22, 2013 4.510 4.510 4.500 4.510 1,100 +0.00(+0.00%)
Nov 21, 2013 4.600 4.600 4.500 4.510 2,563 -0.09(-1.96%)
Nov 20, 2013 4.590 4.600 4.590 4.600 1,037 +0.09(+1.99%)
Nov 19, 2013 4.540 4.540 4.510 4.510 6,100 -0.09(-1.95%)
Nov 18, 2013 4.500 4.600 4.500 4.600 1,100 +0.09(+1.99%)
Nov 15, 2013 4.490 4.510 4.450 4.510 25,040 +0.01(+0.22%)
Nov 14, 2013 4.530 4.610 4.470 4.500 6,861 -0.02(-0.44%)
Nov 13, 2013 4.511 4.550 4.510 4.520 3,500 +0.00(+0.00%)
Nov 12, 2013 4.850 4.850 4.520 4.520 44,883 -0.38(-7.76%)
Nov 11, 2013 4.849 4.900 4.849 4.900 1,100 +0.05(+1.03%)
Nov 08, 2013 4.840 4.850 4.840 4.850 1,800 +0.10(+2.08%)
Nov 07, 2013 4.751 4.751 4.751 4.751 500 -0.01(-0.21%)
Nov 06, 2013 4.750 4.761 4.750 4.761 950 +0.00(+0.02%)
Nov 05, 2013 4.790 4.816 4.750 4.760 1,810 -0.03(-0.67%)
Nov 04, 2013 4.839 4.839 4.792 4.792 550 +0.03(+0.67%)
Oct 30, 2013 4.760 4.760 4.760 4.760 600 -0.09(-1.85%)
Oct 29, 2013 4.850 4.850 4.850 4.850 500 +0.03(+0.60%)
Oct 28, 2013 4.740 4.850 4.740 4.821 2,164 +0.09(+1.92%)
Oct 25, 2013 4.777 4.777 4.730 4.730 776 -0.16(-3.27%)
Oct 24, 2013 4.790 4.970 4.740 4.890 17,615 +0.10(+2.09%)
Oct 23, 2013 4.800 4.910 4.750 4.790 9,487 +0.01(+0.31%)
Oct 22, 2013 4.820 4.820 4.775 4.775 200 -0.02(-0.52%)
Oct 21, 2013 4.940 4.940 4.710 4.800 300 +0.02(+0.42%)
Oct 18, 2013 4.810 4.860 4.730 4.780 15,200 -0.04(-0.93%)
Oct 17, 2013 4.850 4.870 4.750 4.825 3,563 -0.02(-0.51%)
Oct 16, 2013 4.850 4.850 4.800 4.850 1,456 -0.00(-0.00%)
Oct 15, 2013 4.851 4.851 4.850 4.850 737 -0.06(-1.29%)
Oct 14, 2013 4.861 4.913 4.861 4.913 800 -0.05(-0.94%)
Oct 10, 2013 4.810 4.960 4.960 4.960 1,800 +0.14(+2.90%)
Oct 09, 2013 4.751 4.970 4.750 4.820 3,300 +0.12(+2.55%)
Oct 08, 2013 4.910 4.910 4.700 4.700 1,600 +0.00(+0.00%)
Oct 07, 2013 4.730 4.730 4.700 4.700 1,030 -0.10(-2.08%)
Oct 04, 2013 4.840 4.950 4.700 4.800 2,483 -0.15(-3.03%)
Oct 03, 2013 4.770 4.950 4.730 4.950 9,053 +0.16(+3.34%)
Oct 02, 2013 4.790 4.790 4.790 4.790 100 -0.10(-2.04%)
Oct 01, 2013 5.000 5.000 4.600 4.890 15,875 -0.01(-0.20%)
Sep 30, 2013 4.660 5.240 4.660 4.900 56,109 +0.29(+6.29%)
Sep 27, 2013 4.400 4.610 4.190 4.610 19,878 +0.42(+10.02%)
Sep 26, 2013 4.310 4.352 4.030 4.190 43,853 -0.12(-2.78%)
Sep 25, 2013 4.350 4.418 4.300 4.310 13,020 -0.02(-0.46%)
Sep 24, 2013 4.560 4.560 4.330 4.330 4,476 +0.11(+2.61%)
Sep 23, 2013 4.420 4.750 4.220 4.220 34,027 -0.11(-2.54%)
Sep 20, 2013 4.610 4.749 4.200 4.330 62,961 -0.38(-8.07%)
Sep 17, 2013 4.700 4.710 4.710 4.710 4,900 +0.07(+1.51%)
Sep 16, 2013 4.688 4.939 4.540 4.640 19,562 -0.05(-1.02%)
Sep 13, 2013 4.700 4.780 4.688 4.688 3,700 +0.07(+1.45%)
Sep 12, 2013 4.621 4.621 4.621 4.621 141 -0.07(-1.47%)
Sep 11, 2013 4.699 4.780 4.690 4.690 2,000 -0.00(-0.09%)
Sep 10, 2013 4.700 4.700 4.694 4.694 4,700 -0.01(-0.13%)
Sep 09, 2013 4.590 4.700 4.590 4.700 14,567 +0.10(+2.17%)
Sep 04, 2013 4.520 4.600 4.600 4.600 800 -0.10(-2.13%)
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.