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 -0.050 (-3.29%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Oct 31, 2019 0.7000 0.7000 0.6740 0.6800 3,126 -0.01(-2.00%)
Oct 30, 2019 0.6700 0.7000 0.6700 0.6939 9,565 +0.01(+1.60%)
Oct 29, 2019 0.7134 0.7134 0.6830 0.6830 6,356 -0.04(-5.14%)
Oct 28, 2019 0.6900 0.7200 0.6801 0.7200 6,321 +0.04(+5.87%)
Oct 25, 2019 0.7100 0.7179 0.6800 0.6801 38,600 -0.01(-1.43%)
Oct 24, 2019 0.7501 0.7550 0.6521 0.6900 82,641 -0.04(-5.48%)
Oct 23, 2019 0.7600 0.7600 0.6800 0.7300 52,237 -0.02(-2.69%)
Oct 22, 2019 0.8300 0.8301 0.7500 0.7502 34,157 -0.06(-7.39%)
Oct 21, 2019 0.8320 0.8700 0.8099 0.8101 25,298 -0.04(-4.92%)
Oct 18, 2019 0.8500 0.8760 0.8500 0.8520 1,900 -0.03(-3.76%)
Oct 17, 2019 0.8700 0.8853 0.8700 0.8853 2,103 +0.04(+4.15%)
Oct 16, 2019 0.8800 0.9000 0.8401 0.8500 7,845 -0.03(-3.41%)
Oct 15, 2019 0.8800 1.030 0.8500 0.8800 226,738 +0.01(+1.30%)
Oct 14, 2019 0.8200 0.8687 0.8200 0.8687 4,818 +0.04(+4.50%)
Oct 11, 2019 0.8492 0.8800 0.8300 0.8313 11,600 +0.02(+2.63%)
Oct 10, 2019 0.8000 0.8100 0.8000 0.8100 2,548 -0.01(-0.78%)
Oct 09, 2019 0.8799 0.8800 0.7800 0.8164 19,224 -0.03(-3.75%)
Oct 08, 2019 0.8421 0.8999 0.7800 0.8482 21,983 +0.03(+3.44%)
Oct 07, 2019 0.8300 0.8300 0.8013 0.8200 5,111 +0.01(+1.23%)
Oct 04, 2019 0.8400 0.8400 0.8000 0.8100 14,600 -0.01(-1.22%)
Oct 03, 2019 0.8000 0.8399 0.7503 0.8200 35,510 +0.00(+0.00%)
Oct 02, 2019 0.8500 0.8500 0.7802 0.8200 34,527 -0.06(-6.82%)
Oct 01, 2019 0.8800 0.8800 0.8761 0.8800 940 +0.03(+3.14%)
Sep 30, 2019 0.8300 0.9100 0.8100 0.8532 13,959 +0.03(+3.29%)
Sep 27, 2019 0.8700 0.8800 0.8200 0.8260 21,300 -0.02(-2.82%)
Sep 26, 2019 0.8900 0.8910 0.8400 0.8500 30,675 -0.02(-2.14%)
Sep 25, 2019 0.8700 0.9000 0.8400 0.8686 40,300 -0.04(-4.55%)
Sep 24, 2019 0.8800 0.9300 0.8500 0.9100 54,562 -0.01(-0.82%)
Sep 23, 2019 0.9247 0.9247 0.8800 0.9175 69,914 -0.00(-0.27%)
Sep 20, 2019 0.9361 0.9499 0.9100 0.9200 31,900 -0.02(-1.72%)
Sep 19, 2019 0.9448 0.9700 0.9200 0.9361 14,167 -0.00(-0.17%)
Sep 18, 2019 0.9350 0.9600 0.9210 0.9377 45,632 -0.01(-0.77%)
Sep 17, 2019 0.9800 0.9930 0.9400 0.9450 84,149 -0.06(-5.62%)
Sep 16, 2019 1.040 1.040 0.9600 1.001 143,016 +0.00(+0.13%)
Sep 13, 2019 1.040 1.040 0.9600 1.000 145,900 +0.04(+4.05%)
Sep 12, 2019 0.9500 1.002 0.9423 0.9611 197,522 +0.01(+1.17%)
Sep 11, 2019 0.9740 0.9740 0.9000 0.9500 185,148 -0.02(-2.06%)
Sep 10, 2019 1.020 1.020 0.9603 0.9700 73,110 -0.01(-1.02%)
Sep 09, 2019 1.010 1.040 0.9600 0.9800 112,832 -0.03(-2.97%)
Sep 06, 2019 1.050 1.060 0.9427 1.010 124,200 -0.04(-3.81%)
Sep 05, 2019 1.120 1.120 0.9800 1.050 151,630 -0.06(-5.47%)
Sep 04, 2019 1.130 1.190 1.060 1.111 61,604 -0.02(-1.70%)
Sep 03, 2019 1.140 1.150 1.090 1.130 34,211 -0.01(-0.88%)
Aug 30, 2019 1.140 1.170 1.130 1.140 13,500 +0.00(+0.00%)
Aug 29, 2019 1.200 1.220 1.120 1.140 63,626 -0.06(-5.00%)
Aug 28, 2019 1.230 1.270 1.135 1.200 111,614 -0.02(-1.42%)
Aug 27, 2019 1.280 1.280 1.210 1.217 10,857 -0.06(-4.90%)
Aug 26, 2019 1.260 1.280 1.250 1.280 5,741 +0.03(+2.40%)
Aug 23, 2019 1.250 1.260 1.220 1.250 4,000 +0.03(+2.46%)
Aug 22, 2019 1.220 1.250 1.220 1.220 5,247 +0.02(+1.39%)
Aug 21, 2019 1.200 1.203 1.200 1.203 1,492 +0.00(+0.28%)
Aug 20, 2019 1.220 1.220 1.200 1.200 6,904 -0.01(-0.92%)
Aug 19, 2019 1.205 1.211 1.204 1.211 3,725 +0.00(+0.09%)
Aug 16, 2019 1.212 1.212 1.210 1.210 2,600 +0.00(+0.01%)
Aug 15, 2019 1.200 1.210 1.170 1.210 1,658 -0.02(-1.23%)
Aug 14, 2019 1.240 1.240 1.201 1.225 5,421 +0.01(+1.23%)
Aug 13, 2019 1.200 1.210 1.200 1.210 1,224 -0.04(-3.19%)
Aug 12, 2019 1.240 1.270 1.200 1.250 12,262 +0.06(+5.04%)
Aug 09, 2019 1.220 1.300 1.180 1.190 20,000 -0.04(-3.25%)
Aug 08, 2019 1.270 1.280 1.229 1.230 1,703 -0.03(-2.38%)
Aug 07, 2019 1.250 1.280 1.250 1.260 3,050 +0.03(+2.44%)
Aug 06, 2019 1.250 1.250 1.200 1.230 9,573 -0.02(-1.60%)
Aug 05, 2019 1.210 1.263 1.200 1.250 10,082 +0.03(+2.46%)
Aug 02, 2019 1.220 1.220 1.216 1.220 5,900 -0.02(-1.61%)
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.