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 (%)
Jul 30, 2009 5.230 5.490 5.490 5.490 9,400 +0.34(+6.60%)
Jul 29, 2009 5.010 5.150 5.010 5.150 10,394 +0.10(+1.98%)
Jul 28, 2009 5.080 5.150 5.040 5.050 14,800 +0.12(+2.43%)
Jul 27, 2009 4.850 5.120 4.850 4.930 4,300 +0.07(+1.51%)
Jul 23, 2009 4.856 4.856 4.856 4.856 0 -0.01(-0.28%)
Jul 22, 2009 4.873 4.873 4.840 4.870 2,553 +0.17(+3.62%)
Jul 21, 2009 4.780 4.800 4.700 4.700 8,283 -0.10(-2.08%)
Jul 20, 2009 4.750 5.080 4.700 4.800 9,461 +0.17(+3.67%)
Jul 17, 2009 4.638 4.650 4.630 4.630 1,300 +0.18(+4.04%)
Jul 16, 2009 4.780 4.780 4.400 4.450 19,520 -0.40(-8.25%)
Jul 15, 2009 5.000 5.000 4.850 4.850 700 +0.00(+0.00%)
Jul 14, 2009 5.000 5.010 4.850 4.850 500 -0.10(-2.02%)
Jul 13, 2009 5.120 5.120 4.950 4.950 4,700 -0.10(-1.98%)
Jul 10, 2009 5.050 5.050 5.050 5.050 400 +0.05(+1.00%)
Jul 09, 2009 5.120 5.120 5.000 5.000 1,342 +0.00(+0.00%)
Jul 08, 2009 5.000 5.000 5.000 5.000 300 -0.04(-0.79%)
Jul 07, 2009 5.150 5.150 5.017 5.040 3,052 -0.11(-2.14%)
Jul 06, 2009 5.200 5.200 5.150 5.150 1,090 -0.07(-1.34%)
Jul 02, 2009 5.400 5.400 5.000 5.220 3,350 +0.09(+1.75%)
Jul 01, 2009 5.130 5.190 5.000 5.130 5,474 -0.02(-0.39%)
Jun 30, 2009 5.190 5.194 5.149 5.150 15,422 -0.04(-0.77%)
Jun 29, 2009 5.150 5.220 5.150 5.190 700 -0.02(-0.38%)
Jun 26, 2009 5.250 5.250 5.126 5.210 3,369 +0.14(+2.76%)
Jun 25, 2009 5.070 5.070 5.070 5.070 3,500 -0.03(-0.59%)
Jun 24, 2009 5.000 5.100 5.000 5.100 2,692 -0.12(-2.30%)
Jun 23, 2009 5.300 5.300 5.100 5.220 8,900 -0.13(-2.43%)
Jun 22, 2009 5.370 5.370 5.350 5.350 500 -0.10(-1.87%)
Jun 19, 2009 5.300 5.630 5.300 5.452 611 -0.07(-1.29%)
Jun 18, 2009 5.550 5.550 5.523 5.523 600 +0.07(+1.34%)
Jun 17, 2009 5.720 5.720 5.450 5.450 200 -0.21(-3.71%)
Jun 16, 2009 5.400 5.700 5.400 5.660 5,785 +0.26(+4.81%)
Jun 15, 2009 5.250 5.690 5.250 5.400 5,702 +0.12(+2.27%)
Jun 12, 2009 5.270 5.620 5.270 5.280 840 -0.41(-7.20%)
Jun 11, 2009 5.690 5.690 5.690 5.690 100 +0.29(+5.37%)
Jun 10, 2009 5.500 5.550 5.400 5.400 7,049 -0.10(-1.91%)
Jun 09, 2009 5.470 5.690 5.470 5.505 1,086 +0.01(+0.09%)
Jun 08, 2009 5.690 5.690 5.320 5.500 3,500 -0.19(-3.34%)
Jun 05, 2009 5.500 5.690 5.250 5.690 2,600 +0.07(+1.24%)
Jun 04, 2009 5.450 5.620 5.450 5.620 3,100 +0.32(+6.04%)
Jun 03, 2009 5.270 5.300 5.270 5.300 200 -0.10(-1.85%)
Jun 02, 2009 5.450 5.540 5.400 5.400 9,970 -0.13(-2.35%)
Jun 01, 2009 5.450 5.590 5.450 5.530 4,255 +0.00(+0.00%)
May 29, 2009 5.450 5.550 5.450 5.530 3,400 +0.13(+2.41%)
May 28, 2009 5.300 5.550 5.190 5.400 910 +0.25(+4.85%)
May 27, 2009 5.450 5.450 5.150 5.150 3,600 -0.15(-2.83%)
May 26, 2009 5.150 5.300 5.150 5.300 1,800 +0.20(+3.92%)
May 22, 2009 5.250 5.250 5.100 5.100 400 -0.02(-0.39%)
May 21, 2009 5.142 5.142 5.020 5.120 552 +0.07(+1.39%)
May 20, 2009 4.900 5.050 4.890 5.050 11,725 +0.10(+2.02%)
May 19, 2009 5.150 5.190 4.810 4.950 7,746 -0.24(-4.62%)
May 18, 2009 5.250 5.520 5.050 5.190 1,900 +0.17(+3.39%)
May 15, 2009 5.580 5.580 5.020 5.020 5,454 -0.52(-9.39%)
May 14, 2009 5.550 5.590 5.450 5.540 5,833 +0.04(+0.73%)
May 13, 2009 5.300 5.730 5.300 5.500 16,937 +0.25(+4.76%)
May 12, 2009 4.500 5.300 4.500 5.250 33,149 +0.10(+1.94%)
May 11, 2009 4.870 6.470 4.870 5.150 27,253 +0.45(+9.57%)
May 08, 2009 4.900 4.900 4.700 4.700 4,600 +0.26(+5.85%)
May 07, 2009 4.650 4.660 4.440 4.440 1,000 -0.01(-0.22%)
May 06, 2009 4.230 4.450 4.230 4.450 1,800 +0.22(+5.20%)
May 05, 2009 4.060 4.550 4.060 4.230 5,410 +0.16(+3.93%)
May 04, 2009 4.150 4.300 4.050 4.070 22,250 -0.08(-1.93%)
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.