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 (%)
Nov 30, 2017 1.463 1.500 1.363 1.450 21,893 +0.00(+0.00%)
Nov 29, 2017 1.450 1.850 1.400 1.450 235,424 +0.05(+3.53%)
Nov 28, 2017 1.400 1.450 1.397 1.401 5,303 -0.00(-0.16%)
Nov 27, 2017 1.450 1.450 1.350 1.403 28,607 +0.00(+0.20%)
Nov 24, 2017 1.350 1.400 1.350 1.400 4,101 -0.05(-3.45%)
Nov 22, 2017 1.450 1.650 1.300 1.450 52,420 +0.06(+4.65%)
Nov 21, 2017 1.400 1.400 1.300 1.386 11,811 -0.01(-1.03%)
Nov 20, 2017 1.450 1.450 1.300 1.400 53,588 -0.01(-0.44%)
Nov 17, 2017 1.800 1.850 1.350 1.406 162,241 -0.39(-21.88%)
Nov 16, 2017 1.350 2.050 1.300 1.800 581,188 +0.50(+38.46%)
Nov 15, 2017 1.300 1.800 1.296 1.300 149,250 -0.00(-0.01%)
Nov 14, 2017 1.400 1.400 1.300 1.300 3,339 -0.05(-3.70%)
Nov 13, 2017 1.400 1.404 1.350 1.350 11,904 -0.10(-6.90%)
Nov 10, 2017 1.450 1.500 1.438 1.450 15,358 +0.05(+3.58%)
Nov 09, 2017 1.450 1.500 1.350 1.400 5,589 -0.05(-3.46%)
Nov 08, 2017 1.500 1.500 1.446 1.450 12,481 +0.00(+0.00%)
Nov 07, 2017 1.400 1.499 1.400 1.450 3,045 -0.05(-3.33%)
Nov 06, 2017 1.500 1.500 1.486 1.500 4,667 +0.00(+0.00%)
Nov 03, 2017 1.500 1.526 1.500 1.500 901 +0.00(+0.00%)
Nov 02, 2017 1.500 1.504 1.500 1.500 1,060 -0.04(-2.78%)
Nov 01, 2017 1.600 1.600 1.543 1.543 5,541 -0.01(-0.46%)
Oct 31, 2017 1.600 1.650 1.550 1.550 4,209 -0.05(-3.13%)
Oct 30, 2017 1.556 1.600 1.500 1.600 1,599 +0.05(+3.22%)
Oct 27, 2017 1.600 1.600 1.550 1.550 1,632 -0.05(-3.12%)
Oct 26, 2017 1.650 1.750 1.500 1.600 13,344 +0.00(+0.00%)
Oct 25, 2017 1.500 1.600 1.500 1.600 6,886 +0.05(+3.23%)
Oct 24, 2017 1.550 1.608 1.550 1.550 3,347 +0.00(+0.00%)
Oct 23, 2017 1.600 1.600 1.550 1.550 1,563 -0.05(-3.12%)
Oct 20, 2017 1.550 1.650 1.550 1.600 34,815 +0.10(+6.66%)
Oct 19, 2017 1.650 1.650 1.450 1.500 45,370 -0.15(-9.09%)
Oct 18, 2017 1.750 1.800 1.650 1.650 1,689 -0.10(-5.71%)
Oct 17, 2017 1.800 1.800 1.700 1.750 28,023 -0.09(-4.79%)
Oct 16, 2017 1.950 1.950 1.800 1.838 10,275 -0.11(-5.74%)
Oct 13, 2017 1.950 2.050 1.800 1.950 15,227 +0.05(+2.63%)
Oct 12, 2017 2.000 2.050 1.900 1.900 6,670 -0.05(-2.56%)
Oct 11, 2017 2.000 2.000 1.950 1.950 1,346 +0.00(+0.00%)
Oct 10, 2017 2.000 2.000 1.950 1.950 1,645 +0.00(+0.01%)
Oct 09, 2017 2.050 2.100 1.870 1.950 22,792 -0.05(-2.51%)
Oct 06, 2017 1.950 2.000 1.950 2.000 2,412 +0.05(+2.56%)
Oct 05, 2017 2.000 2.000 1.904 1.950 4,050 -0.05(-2.50%)
Oct 04, 2017 1.950 2.000 1.901 2.000 10,348 +0.05(+2.56%)
Oct 03, 2017 1.950 2.000 1.900 1.950 8,125 +0.05(+2.63%)
Oct 02, 2017 1.800 1.900 1.800 1.900 16,056 +0.15(+8.57%)
Sep 29, 2017 1.650 1.750 1.650 1.750 3,559 +0.00(+0.01%)
Sep 28, 2017 1.700 1.750 1.700 1.750 2,735 +0.05(+2.94%)
Sep 27, 2017 1.700 1.750 1.650 1.700 14,278 +0.00(+0.00%)
Sep 26, 2017 1.750 1.750 1.700 1.700 2,671 +0.00(+0.00%)
Sep 25, 2017 1.750 1.800 1.700 1.700 11,853 -0.10(-5.56%)
Sep 22, 2017 1.800 1.800 1.797 1.800 5,812 +0.04(+2.27%)
Sep 21, 2017 1.850 1.850 1.760 1.760 2,018 -0.04(-2.22%)
Sep 20, 2017 1.908 1.950 1.800 1.800 23,835 -0.20(-10.00%)
Sep 19, 2017 1.950 2.000 1.900 2.000 8,224 +0.05(+2.56%)
Sep 18, 2017 2.100 2.100 1.750 1.950 34,126 -0.25(-11.36%)
Sep 15, 2017 1.800 2.200 1.750 2.200 6,905 +0.40(+22.22%)
Sep 14, 2017 1.850 1.850 1.700 1.800 2,933 +0.05(+2.86%)
Sep 13, 2017 1.750 1.850 1.700 1.750 5,190 +0.07(+4.48%)
Sep 12, 2017 1.650 1.705 1.500 1.675 30,122 -0.02(-1.47%)
Sep 11, 2017 1.800 1.800 1.700 1.700 2,263 +0.00(+0.00%)
Sep 08, 2017 1.700 1.750 1.700 1.700 2,232 -0.15(-8.11%)
Sep 07, 2017 1.700 1.850 1.700 1.850 2,938 +0.10(+5.71%)
Sep 06, 2017 1.850 1.850 1.700 1.750 14,054 +0.00(+0.00%)
Sep 05, 2017 1.750 1.900 1.750 1.750 31,560 +0.05(+2.94%)
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.