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

Universal Security Instruments (NY: UUU )

1.520 +0.010 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jun 28, 2013 5.250 5.400 5.250 5.400 1,300 +0.15(+2.86%)
Jun 27, 2013 5.080 5.250 5.080 5.250 2,912 +0.08(+1.55%)
Jun 26, 2013 5.350 5.350 5.170 5.170 1,200 -0.13(-2.45%)
Jun 25, 2013 5.270 5.300 5.270 5.300 2,901 +0.03(+0.57%)
Jun 24, 2013 5.240 5.270 5.240 5.270 900 +0.02(+0.38%)
Jun 21, 2013 5.170 5.260 5.080 5.250 18,266 +0.05(+0.96%)
Jun 19, 2013 5.200 5.200 5.200 5.200 0 -0.04(-0.76%)
Jun 18, 2013 5.170 5.240 5.090 5.240 800 +0.00(+0.00%)
Jun 17, 2013 5.120 5.240 5.120 5.240 977 +0.00(+0.00%)
Jun 14, 2013 5.240 5.240 5.240 5.240 912 +0.00(+0.00%)
Jun 13, 2013 5.070 5.290 5.040 5.240 3,609 -0.06(-1.13%)
Jun 12, 2013 5.290 5.300 5.073 5.300 1,100 -0.02(-0.38%)
Jun 11, 2013 5.050 5.330 4.829 5.320 5,333 -0.07(-1.30%)
Jun 10, 2013 5.190 5.390 5.190 5.390 1,746 +0.34(+6.73%)
Jun 07, 2013 5.300 5.300 5.050 5.050 1,910 -0.25(-4.72%)
Jun 06, 2013 5.280 5.300 5.280 5.300 800 +0.02(+0.38%)
Jun 04, 2013 5.200 5.280 5.280 5.280 1,300 +0.08(+1.54%)
Jun 03, 2013 5.240 5.240 5.200 5.200 400 +0.02(+0.39%)
May 29, 2013 4.930 5.180 5.180 5.180 1,000 +0.17(+3.48%)
May 28, 2013 5.000 5.090 5.000 5.006 900 +0.01(+0.12%)
May 21, 2013 5.000 5.000 5.000 5.000 0 +0.03(+0.60%)
May 20, 2013 4.920 4.970 4.920 4.970 550 +0.03(+0.61%)
May 17, 2013 4.890 4.956 4.890 4.940 2,485 +0.02(+0.41%)
May 15, 2013 5.000 4.920 4.920 4.920 2,400 -0.28(-5.38%)
May 13, 2013 5.180 5.200 4.960 5.200 4,035 -0.00(-0.00%)
May 10, 2013 5.200 5.200 5.200 5.200 1,098 +0.05(+0.97%)
May 09, 2013 4.951 5.150 4.951 5.150 2,300 -0.02(-0.38%)
May 08, 2013 5.160 5.170 5.150 5.170 3,200 +0.01(+0.19%)
May 07, 2013 5.144 5.160 5.080 5.160 2,400 +0.11(+2.18%)
May 06, 2013 5.190 5.190 5.000 5.050 1,542 +0.02(+0.40%)
May 02, 2013 5.030 5.030 5.030 5.030 100 +0.18(+3.71%)
May 01, 2013 4.750 5.046 4.740 4.850 14,361 +0.07(+1.46%)
Apr 29, 2013 4.800 4.780 4.780 4.780 1,800 -0.02(-0.42%)
Apr 26, 2013 4.650 4.800 4.650 4.800 3,577 +0.14(+3.00%)
Apr 25, 2013 4.600 4.660 4.600 4.660 1,100 +0.11(+2.42%)
Apr 24, 2013 4.540 4.550 4.540 4.550 300 +0.02(+0.44%)
Apr 23, 2013 4.650 4.670 4.530 4.530 4,965 -0.02(-0.44%)
Apr 22, 2013 4.330 4.670 4.329 4.550 14,955 +0.20(+4.60%)
Apr 19, 2013 4.327 4.350 4.327 4.350 2,000 +0.03(+0.69%)
Apr 18, 2013 4.300 4.320 4.299 4.320 1,000 -0.03(-0.69%)
Apr 17, 2013 4.330 4.350 4.330 4.350 200 +0.08(+1.87%)
Apr 16, 2013 4.320 4.320 4.250 4.270 3,600 -0.04(-0.93%)
Apr 15, 2013 4.310 4.330 4.270 4.310 4,225 +0.01(+0.23%)
Apr 12, 2013 4.349 4.360 4.300 4.300 8,150 -0.03(-0.67%)
Apr 11, 2013 4.320 4.329 4.320 4.329 200 -0.00(-0.02%)
Apr 10, 2013 4.310 4.331 4.154 4.330 5,129 +0.07(+1.64%)
Apr 09, 2013 4.260 4.260 4.260 4.260 271 -0.08(-1.84%)
Apr 05, 2013 4.130 4.340 4.340 4.340 200 +0.16(+3.83%)
Apr 04, 2013 4.270 4.270 4.150 4.180 1,300 -0.17(-3.91%)
Apr 03, 2013 4.260 4.350 4.230 4.350 10,273 +0.09(+2.11%)
Apr 02, 2013 4.260 4.260 4.260 4.260 150 -0.04(-0.93%)
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.