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

Universal Security Instruments (NY: UUU )

1.490 +0.050 (+3.47%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 13, 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 (%)
Aug 31, 2016 3.260 3.345 3.260 3.310 4,792 +0.03(+0.91%)
Aug 30, 2016 3.270 3.280 3.230 3.280 4,471 +0.03(+0.92%)
Aug 29, 2016 3.170 3.280 3.170 3.250 3,975 +0.15(+4.84%)
Aug 25, 2016 3.050 3.100 3.100 3.100 1,100 +0.10(+3.33%)
Aug 23, 2016 3.070 3.000 3.000 3.000 1,600 -0.10(-3.23%)
Aug 22, 2016 3.100 3.100 3.100 3.100 200 -0.03(-0.96%)
Aug 19, 2016 3.000 3.130 3.000 3.130 200 +0.09(+2.96%)
Aug 18, 2016 3.047 3.047 3.000 3.040 2,168 -0.04(-1.24%)
Aug 17, 2016 3.030 3.100 3.010 3.078 4,300 +0.11(+3.59%)
Aug 16, 2016 3.000 3.000 2.971 2.971 425 -0.03(-0.88%)
Aug 15, 2016 3.020 3.060 2.960 2.998 1,301 -0.08(-2.66%)
Aug 12, 2016 3.100 3.100 3.080 3.080 1,201 +0.04(+1.32%)
Aug 11, 2016 2.950 3.040 2.950 3.040 707 +0.04(+1.33%)
Aug 10, 2016 3.050 3.050 2.910 3.000 11,083 -0.10(-3.23%)
Aug 09, 2016 3.150 3.240 3.060 3.100 2,252 -0.04(-1.27%)
Aug 08, 2016 3.130 3.210 3.060 3.140 3,492 +0.04(+1.14%)
Aug 05, 2016 3.270 3.550 3.010 3.104 69,389 -0.28(-8.15%)
Aug 04, 2016 3.200 3.970 3.010 3.380 103,768 +0.28(+9.03%)
Aug 03, 2016 3.110 3.110 3.100 3.100 2,600 +0.00(+0.00%)
Aug 02, 2016 3.110 3.110 3.100 3.100 1,600 -0.01(-0.32%)
Aug 01, 2016 3.110 3.110 3.110 3.110 190 -0.09(-2.81%)
Jul 29, 2016 3.100 3.200 3.100 3.200 1,805 +0.10(+3.23%)
Jul 28, 2016 3.160 3.160 3.100 3.100 689 -0.14(-4.32%)
Jul 27, 2016 3.290 3.290 3.150 3.240 1,284 +0.02(+0.62%)
Jul 26, 2016 3.238 3.238 3.220 3.220 805 -0.00(-0.00%)
Jul 25, 2016 3.220 3.220 3.220 3.220 500 +0.00(+0.00%)
Jul 22, 2016 3.140 3.280 3.010 3.220 5,332 +0.14(+4.55%)
Jul 21, 2016 3.250 3.300 3.080 3.080 13,102 -0.08(-2.53%)
Jul 20, 2016 3.210 3.250 3.160 3.160 4,496 -0.13(-3.95%)
Jul 19, 2016 3.290 3.290 3.290 3.290 3,201 -0.04(-1.20%)
Jul 18, 2016 3.305 3.330 3.305 3.330 803 +0.04(+1.22%)
Jul 15, 2016 3.470 3.500 3.260 3.290 27,822 -0.46(-12.27%)
Jul 14, 2016 3.780 3.842 3.750 3.750 2,120 -0.02(-0.53%)
Jul 13, 2016 3.770 3.770 3.770 3.770 500 +0.12(+3.28%)
Jul 12, 2016 3.750 3.920 3.600 3.650 23,187 -0.27(-6.89%)
Jul 11, 2016 3.738 3.930 3.640 3.920 4,704 +0.45(+12.97%)
Jul 08, 2016 3.460 3.630 3.450 3.470 2,979 -0.03(-0.86%)
Jul 07, 2016 3.510 3.528 3.479 3.500 7,581 -0.05(-1.41%)
Jul 06, 2016 3.780 3.780 3.530 3.550 16,077 -0.26(-6.82%)
Jul 05, 2016 3.810 3.875 3.657 3.810 6,483 +0.26(+7.32%)
Jun 30, 2016 3.450 3.550 3.550 3.550 2,500 -0.05(-1.39%)
Jun 29, 2016 3.600 3.679 3.600 3.600 3,050 +0.00(+0.00%)
Jun 27, 2016 3.560 3.600 3.560 3.600 8 -0.07(-1.91%)
Jun 24, 2016 3.670 3.670 3.670 3.670 150 +0.17(+4.86%)
Jun 23, 2016 3.610 3.610 3.500 3.500 8,927 -0.09(-2.51%)
Jun 22, 2016 3.600 3.600 3.590 3.590 1,775 -0.02(-0.55%)
Jun 20, 2016 3.620 3.610 3.610 3.610 1,100 -0.03(-0.83%)
Jun 15, 2016 3.730 3.780 3.640 3.640 1 -0.04(-1.09%)
Jun 14, 2016 3.550 3.760 3.550 3.680 3,552 +0.02(+0.55%)
Jun 13, 2016 3.780 3.780 3.660 3.660 1,064 -0.02(-0.44%)
Jun 09, 2016 3.600 3.780 3.600 3.676 95 +0.18(+5.03%)
Jun 07, 2016 3.500 3.500 3.500 3.500 2,000 -0.10(-2.78%)
Jun 03, 2016 3.580 3.600 3.600 3.600 1,500 +0.12(+3.45%)
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.