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 -0.020 (-1.34%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 20, 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 (%)
Dec 31, 2015 4.580 4.480 4.480 4.480 2,900 -0.10(-2.18%)
Dec 30, 2015 4.610 4.755 4.580 4.580 1,163 -0.05(-1.08%)
Dec 29, 2015 4.510 4.670 4.500 4.630 5,432 +0.03(+0.65%)
Dec 28, 2015 4.550 4.600 4.550 4.600 2,326 -0.05(-1.08%)
Dec 24, 2015 4.430 4.650 4.650 4.650 3,800 +0.03(+0.65%)
Dec 23, 2015 4.650 4.650 4.620 4.620 1,624 -0.03(-0.65%)
Dec 22, 2015 4.750 4.750 4.640 4.650 1,316 -0.06(-1.27%)
Dec 21, 2015 4.580 5.010 4.400 4.710 34,339 -0.14(-2.89%)
Dec 18, 2015 4.720 4.850 4.440 4.850 23,884 +0.12(+2.54%)
Dec 17, 2015 4.700 4.730 4.700 4.730 1,026 -0.02(-0.42%)
Dec 15, 2015 4.700 4.750 4.750 4.750 5,100 +0.02(+0.52%)
Dec 14, 2015 4.725 4.725 4.725 4.725 220 +0.01(+0.11%)
Dec 11, 2015 4.750 4.750 4.720 4.720 4,999 -0.03(-0.63%)
Dec 10, 2015 4.976 4.976 4.750 4.750 800 -0.15(-3.06%)
Dec 09, 2015 4.900 4.900 4.900 4.900 500 +0.12(+2.51%)
Dec 07, 2015 4.820 4.990 4.750 4.780 82 -0.07(-1.44%)
Dec 04, 2015 5.258 5.258 4.800 4.850 5,875 -0.24(-4.72%)
Dec 03, 2015 5.090 5.090 5.090 5.090 147 +0.14(+2.83%)
Dec 02, 2015 5.100 5.325 4.950 4.950 5,878 +0.17(+3.65%)
Dec 01, 2015 4.796 4.800 4.776 4.776 2,000 +0.08(+1.60%)
Nov 25, 2015 4.750 4.750 4.610 4.700 153 -0.03(-0.62%)
Nov 24, 2015 4.720 4.750 4.720 4.730 1,078 -0.09(-1.87%)
Nov 23, 2015 4.700 4.960 4.700 4.820 8,950 +0.20(+4.33%)
Nov 20, 2015 4.410 4.650 4.410 4.620 1,100 +0.08(+1.76%)
Nov 19, 2015 4.440 4.640 4.430 4.540 5,511 -0.01(-0.22%)
Nov 18, 2015 4.680 4.750 4.510 4.550 9,472 -0.13(-2.78%)
Nov 17, 2015 4.650 4.680 4.620 4.680 1,957 +0.03(+0.59%)
Nov 16, 2015 4.690 4.840 4.652 4.652 2,400 -0.05(-1.01%)
Nov 13, 2015 4.780 4.980 4.700 4.700 4,551 -0.03(-0.63%)
Nov 12, 2015 4.750 4.920 4.730 4.730 8,386 -0.05(-1.05%)
Nov 11, 2015 4.800 4.900 4.770 4.780 11,462 -0.02(-0.52%)
Nov 10, 2015 5.400 5.400 4.800 4.805 65,069 -0.18(-3.51%)
Nov 09, 2015 4.880 5.490 4.870 4.980 48,755 +0.18(+3.75%)
Nov 06, 2015 4.750 4.880 4.146 4.800 49,092 -0.08(-1.64%)
Nov 05, 2015 4.896 4.896 4.880 4.880 350 +0.03(+0.62%)
Nov 03, 2015 4.850 4.850 4.850 4.850 5,000 +0.02(+0.41%)
Oct 30, 2015 4.830 4.830 4.830 4.830 700 +0.00(+0.00%)
Oct 29, 2015 4.850 4.850 4.810 4.830 9,083 -0.14(-2.82%)
Oct 27, 2015 4.770 5.080 4.770 4.970 4 -0.02(-0.40%)
Oct 26, 2015 4.950 5.000 4.950 4.990 1,517 +0.04(+0.81%)
Oct 23, 2015 4.955 5.100 4.900 4.950 9,218 +0.00(+0.00%)
Oct 22, 2015 5.010 5.010 4.950 4.950 812 +0.00(+0.00%)
Oct 21, 2015 5.250 5.250 4.900 4.950 7,325 -0.06(-1.20%)
Oct 20, 2015 5.370 5.450 5.010 5.010 13,805 -0.34(-6.36%)
Oct 19, 2015 5.300 5.550 4.910 5.350 36,894 -0.05(-0.93%)
Oct 16, 2015 5.100 5.400 5.030 5.400 5,107 +0.22(+4.25%)
Oct 15, 2015 5.100 5.180 4.870 5.180 18,491 +0.08(+1.57%)
Oct 14, 2015 5.120 5.200 5.050 5.100 7,017 -0.05(-0.97%)
Oct 13, 2015 5.150 5.240 5.110 5.150 11,905 -0.14(-2.65%)
Oct 12, 2015 5.550 5.550 5.170 5.290 11,293 -0.04(-0.75%)
Oct 09, 2015 5.420 5.580 5.330 5.330 7,100 -0.04(-0.74%)
Oct 08, 2015 5.410 5.800 5.270 5.370 21,837 +0.05(+0.94%)
Oct 07, 2015 5.720 5.750 5.320 5.320 11,766 -0.32(-5.67%)
Oct 06, 2015 5.550 5.740 5.402 5.640 6,606 +0.06(+1.07%)
Oct 05, 2015 5.990 6.020 5.510 5.580 53,577 -0.22(-3.79%)
Oct 02, 2015 5.340 5.800 5.060 5.800 43,166 +0.22(+3.94%)
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.