Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Security Instruments (NY: UUU )

1.470 -0.050 (-3.29%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Feb 28, 2020 0.6400 0.6400 0.6002 0.6400 2,400 +0.00(+0.00%)
Feb 27, 2020 0.5850 0.6600 0.5850 0.6400 19,150 -0.05(-7.25%)
Feb 26, 2020 0.6900 0.6916 0.6600 0.6900 41,327 +0.03(+5.34%)
Feb 25, 2020 0.6600 0.7000 0.5960 0.6550 30,031 +0.00(+0.00%)
Feb 24, 2020 0.6606 0.6800 0.6550 0.6550 18,928 -0.01(-0.77%)
Feb 21, 2020 0.6600 0.6691 0.6600 0.6601 1,600 +0.00(+0.02%)
Feb 20, 2020 0.6700 0.6700 0.6600 0.6600 14,338 -0.01(-1.49%)
Feb 19, 2020 0.6600 0.7000 0.6600 0.6700 11,009 +0.00(+0.00%)
Feb 18, 2020 0.6700 0.6900 0.6611 0.6700 11,397 -0.01(-1.33%)
Feb 14, 2020 0.7076 0.7245 0.6790 0.6790 26,200 -0.03(-3.89%)
Feb 13, 2020 0.7251 0.7251 0.7000 0.7065 11,631 -0.02(-2.57%)
Feb 12, 2020 0.7006 0.7500 0.6510 0.7251 38,281 +0.05(+7.42%)
Feb 11, 2020 0.7900 0.7900 0.6600 0.6750 82,339 -0.07(-9.48%)
Feb 10, 2020 0.7400 0.9200 0.7200 0.7457 358,829 +0.02(+2.30%)
Feb 07, 2020 0.6501 0.7450 0.6310 0.7289 60,200 +0.06(+9.44%)
Feb 06, 2020 0.6600 0.6800 0.6500 0.6660 39,115 -0.03(-4.86%)
Feb 05, 2020 0.7172 0.7172 0.6411 0.7000 41,242 +0.01(+1.29%)
Feb 04, 2020 0.7700 0.7700 0.6910 0.6911 42,975 -0.04(-5.43%)
Feb 03, 2020 0.7700 0.7774 0.7270 0.7308 39,082 -0.05(-6.34%)
Jan 31, 2020 0.8000 0.9200 0.7101 0.7803 314,800 -0.08(-9.27%)
Jan 30, 2020 0.6300 0.8700 0.6300 0.8600 200,004 +0.20(+29.65%)
Jan 29, 2020 0.6550 0.6692 0.6550 0.6633 4,448 -0.01(-2.02%)
Jan 28, 2020 0.6550 0.6900 0.6550 0.6770 16,780 -0.00(-0.53%)
Jan 27, 2020 0.7200 0.7200 0.5501 0.6806 17,901 -0.03(-4.29%)
Jan 24, 2020 0.7699 0.7699 0.7101 0.7111 42,500 -0.06(-7.64%)
Jan 23, 2020 0.7700 0.7913 0.7623 0.7699 4,591 +0.01(+1.04%)
Jan 22, 2020 0.7602 0.7925 0.7600 0.7620 1,594 -0.02(-2.31%)
Jan 21, 2020 0.7500 0.7800 0.7423 0.7800 11,652 +0.02(+2.66%)
Jan 17, 2020 0.7502 0.7600 0.7201 0.7598 3,500 -0.02(-2.59%)
Jan 16, 2020 0.7800 0.8000 0.7333 0.7800 19,544 +0.03(+4.00%)
Jan 15, 2020 0.8380 0.8395 0.7000 0.7500 41,497 -0.09(-10.42%)
Jan 14, 2020 0.8380 0.8400 0.8000 0.8372 38,305 -0.00(-0.33%)
Jan 13, 2020 0.9000 0.9000 0.8020 0.8400 97,190 -0.02(-1.75%)
Jan 10, 2020 0.8500 0.8790 0.6900 0.8550 159,900 +0.07(+9.62%)
Jan 09, 2020 0.8000 0.8300 0.7600 0.7800 63,322 +0.02(+2.63%)
Jan 08, 2020 0.7400 0.8400 0.6800 0.7600 147,127 +0.10(+15.15%)
Jan 07, 2020 0.5900 0.7500 0.5900 0.6600 103,537 +0.07(+12.76%)
Jan 06, 2020 0.6400 0.6434 0.5853 0.5853 15,723 -0.03(-5.60%)
Jan 03, 2020 0.6019 0.6500 0.5803 0.6200 20,000 +0.00(+0.00%)
Jan 02, 2020 0.6005 0.6500 0.6000 0.6200 4,629 +0.00(+0.00%)
Dec 31, 2019 0.6300 0.6500 0.6200 0.6200 11,200 +0.01(+1.66%)
Dec 30, 2019 0.5910 0.6400 0.5910 0.6099 11,576 -0.00(-0.18%)
Dec 27, 2019 0.6100 0.6283 0.6100 0.6110 8,500 -0.01(-1.44%)
Dec 26, 2019 0.6500 0.6632 0.6110 0.6199 33,217 -0.01(-1.60%)
Dec 24, 2019 0.6200 0.6300 0.6200 0.6300 3,200 -0.01(-0.79%)
Dec 23, 2019 0.6700 0.6700 0.6200 0.6350 4,315 -0.01(-2.17%)
Dec 20, 2019 0.6298 0.6500 0.6200 0.6491 19,500 +0.01(+1.11%)
Dec 19, 2019 0.6600 0.6601 0.6200 0.6420 12,580 -0.05(-6.96%)
Dec 18, 2019 0.6200 0.6900 0.6200 0.6900 6,920 +0.04(+6.15%)
Dec 17, 2019 0.6200 0.6502 0.5900 0.6500 19,301 -0.00(-0.55%)
Dec 16, 2019 0.7000 0.7000 0.6310 0.6536 37,996 -0.05(-6.44%)
Dec 13, 2019 0.6315 0.8500 0.6300 0.6986 182,100 +0.07(+10.89%)
Dec 12, 2019 0.5900 0.6400 0.5800 0.6300 28,997 +0.05(+8.62%)
Dec 11, 2019 0.6000 0.6003 0.5700 0.5800 19,458 -0.01(-1.71%)
Dec 10, 2019 0.6000 0.6201 0.5901 0.5901 4,753 +0.01(+1.67%)
Dec 09, 2019 0.6000 0.6000 0.5800 0.5804 2,418 -0.02(-3.11%)
Dec 06, 2019 0.5602 0.6000 0.5303 0.5990 19,100 +0.04(+6.22%)
Dec 05, 2019 0.5800 0.5800 0.5616 0.5639 11,927 -0.01(-1.07%)
Dec 04, 2019 0.6000 0.6051 0.5700 0.5700 10,713 -0.02(-3.78%)
Dec 03, 2019 0.6600 0.6600 0.5800 0.5924 27,895 -0.06(-8.86%)
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.