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 (%)
May 31, 2018 1.350 1.400 1.350 1.350 17,259 +0.00(+0.00%)
May 30, 2018 1.400 1.693 1.300 1.350 291,414 +0.00(+0.00%)
May 29, 2018 1.400 1.400 1.300 1.350 39,013 -0.05(-3.28%)
May 25, 2018 1.396 1.396 1.396 0 +0.02(+1.53%)
May 24, 2018 1.403 1.437 1.350 1.375 40,984 -0.07(-4.76%)
May 23, 2018 1.400 1.446 1.355 1.444 24,209 +0.04(+3.11%)
May 22, 2018 1.400 1.500 1.400 1.400 16,574 -0.01(-0.57%)
May 21, 2018 1.400 1.500 1.400 1.408 18,021 +0.00(+0.21%)
May 18, 2018 1.400 1.450 1.351 1.405 38,035 -0.02(-1.40%)
May 17, 2018 1.500 1.500 1.400 1.425 14,923 -0.02(-1.72%)
May 16, 2018 1.546 1.546 1.446 1.450 5,104 -0.05(-3.33%)
May 15, 2018 1.500 1.550 1.500 1.500 14,953 +0.05(+3.45%)
May 14, 2018 1.450 1.500 1.450 1.450 68,363 +0.05(+3.31%)
May 11, 2018 1.550 1.550 1.350 1.403 28,646 -0.05(-3.21%)
May 10, 2018 1.450 1.600 1.400 1.450 81,418 -0.10(-6.45%)
May 09, 2018 1.850 2.000 1.450 1.550 242,156 -0.45(-22.50%)
May 08, 2018 2.000 3.500 1.900 2.000 3,009,538 +0.15(+8.11%)
May 07, 2018 1.600 1.899 1.593 1.850 112,090 +0.28(+17.46%)
May 04, 2018 1.550 1.575 1.500 1.575 4,669 +0.07(+5.00%)
May 03, 2018 1.550 1.560 1.500 1.500 29,558 -0.05(-3.23%)
May 02, 2018 1.550 1.550 1.550 1.550 915 -0.05(-3.13%)
May 01, 2018 1.603 1.603 1.600 1.600 3,678 +0.00(+0.00%)
Apr 30, 2018 1.601 1.601 1.600 1.600 727 -0.05(-3.03%)
Apr 27, 2018 1.600 1.650 1.550 1.650 6,147 +0.05(+3.12%)
Apr 26, 2018 1.600 1.604 1.596 1.600 3,148 -0.05(-3.03%)
Apr 25, 2018 1.600 1.650 1.600 1.650 6,609 +0.05(+3.12%)
Apr 24, 2018 1.600 1.600 1.600 1.600 2,013 -0.03(-1.81%)
Apr 23, 2018 1.650 1.650 1.630 1.630 2,046 -0.02(-1.24%)
Apr 20, 2018 1.650 1.700 1.650 1.650 9,200 +0.00(+0.00%)
Apr 19, 2018 1.650 1.650 1.650 1.650 1,118 +0.00(+0.00%)
Apr 18, 2018 1.604 1.650 1.604 1.650 826 +0.05(+3.12%)
Apr 17, 2018 1.600 1.650 1.551 1.600 10,688 +0.05(+3.23%)
Apr 16, 2018 1.550 1.600 1.550 1.550 1,056 +0.05(+3.33%)
Apr 13, 2018 1.500 1.550 1.450 1.500 9,421 -0.05(-3.23%)
Apr 12, 2018 1.600 1.600 1.500 1.550 3,594 +0.00(+0.07%)
Apr 11, 2018 1.551 1.800 1.455 1.549 25,196 +0.02(+1.24%)
Apr 10, 2018 1.650 1.650 1.530 1.530 10,572 -0.07(-4.38%)
Apr 09, 2018 1.400 1.800 1.400 1.600 74,211 +0.25(+18.53%)
Apr 06, 2018 1.300 1.430 1.300 1.350 8,182 +0.00(+0.01%)
Apr 05, 2018 1.250 1.350 1.250 1.350 22,408 +0.05(+3.82%)
Apr 04, 2018 1.350 1.350 1.300 1.300 782 +0.00(+0.00%)
Apr 03, 2018 1.300 1.300 1.300 1.300 856 +0.00(+0.00%)
Apr 02, 2018 1.350 1.400 1.300 1.300 11,750 -0.11(-7.85%)
Mar 29, 2018 1.411 1.411 1.411 0 +0.11(+8.51%)
Mar 28, 2018 1.300 1.300 1.300 1.300 2,004 -0.05(-3.70%)
Mar 27, 2018 1.355 1.400 1.350 1.350 15,366 -0.05(-3.50%)
Mar 26, 2018 1.400 1.400 1.350 1.399 14,550 -0.05(-3.52%)
Mar 23, 2018 1.489 1.500 1.450 1.450 1,241 -0.05(-3.33%)
Mar 22, 2018 1.450 1.500 1.450 1.500 896 +0.05(+3.15%)
Mar 21, 2018 1.550 1.550 1.454 1.454 2,333 -0.05(-3.05%)
Mar 20, 2018 1.501 1.508 1.500 1.500 4,612 -0.02(-1.32%)
Mar 19, 2018 1.550 1.550 1.510 1.520 2,678 -0.03(-1.94%)
Mar 16, 2018 1.501 1.619 1.500 1.550 4,088 +0.05(+3.33%)
Mar 15, 2018 1.500 1.650 1.451 1.500 10,001 +0.00(+0.00%)
Mar 14, 2018 1.598 1.598 1.500 1.500 25,129 -0.05(-3.23%)
Mar 13, 2018 1.500 1.600 1.500 1.550 29,943 +0.05(+3.26%)
Mar 12, 2018 1.501 1.501 1.501 1.501 394 +0.00(+0.07%)
Mar 09, 2018 1.350 1.650 1.350 1.500 17,952 +0.10(+7.14%)
Mar 08, 2018 1.350 1.550 1.350 1.400 39,293 +0.10(+7.69%)
Mar 07, 2018 1.350 1.350 1.300 1.300 1,646 -0.04(-3.21%)
Mar 06, 2018 1.317 1.350 1.317 1.343 2,608 -0.01(-0.51%)
Mar 05, 2018 1.338 1.350 1.325 1.350 15,099 +0.05(+3.85%)
Mar 02, 2018 1.300 1.320 1.250 1.300 13,342 +0.02(+1.95%)
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.