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

Universal Security Instruments (NY: UUU )

1.615 -0.005 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 1.310 1.370 1.290 1.340 49,000 +0.05(+3.60%)
Mar 28, 2019 1.250 1.340 1.250 1.293 28,053 +0.04(+3.47%)
Mar 27, 2019 1.290 1.292 1.250 1.250 28,779 -0.04(-3.10%)
Mar 26, 2019 1.310 1.320 1.290 1.290 14,749 -0.03(-2.27%)
Mar 25, 2019 1.324 1.349 1.290 1.320 11,534 -0.01(-0.75%)
Mar 22, 2019 1.321 1.353 1.310 1.330 6,200 +0.01(+0.76%)
Mar 21, 2019 1.300 1.370 1.300 1.320 22,142 -0.01(-0.75%)
Mar 20, 2019 1.310 1.340 1.305 1.330 4,233 -0.01(-0.75%)
Mar 19, 2019 1.360 1.360 1.310 1.340 16,290 +0.01(+0.75%)
Mar 18, 2019 1.370 1.400 1.330 1.330 43,394 -0.05(-3.62%)
Mar 15, 2019 1.290 1.385 1.290 1.380 116,900 +0.10(+7.81%)
Mar 14, 2019 1.270 1.330 1.260 1.280 51,933 -0.02(-1.54%)
Mar 13, 2019 1.250 1.350 1.250 1.300 101,667 +0.04(+3.17%)
Mar 12, 2019 1.280 1.330 1.230 1.260 114,073 -0.02(-1.56%)
Mar 11, 2019 1.380 1.380 1.260 1.280 110,159 -0.11(-7.91%)
Mar 08, 2019 1.500 1.950 1.280 1.390 1,153,000 -0.06(-4.14%)
Mar 07, 2019 1.230 1.490 1.230 1.450 373,989 +0.20(+16.00%)
Mar 06, 2019 1.240 1.250 1.230 1.250 5,604 +0.02(+1.34%)
Mar 05, 2019 1.241 1.250 1.230 1.234 15,710 +0.00(+0.28%)
Mar 04, 2019 1.260 1.270 1.230 1.230 20,786 -0.04(-3.15%)
Mar 01, 2019 1.290 1.290 1.260 1.270 14,800 -0.02(-1.55%)
Feb 28, 2019 1.220 1.290 1.220 1.290 27,756 +0.08(+6.61%)
Feb 27, 2019 1.280 1.280 1.210 1.210 21,417 -0.09(-6.92%)
Feb 26, 2019 1.290 1.300 1.240 1.300 32,851 +0.04(+3.17%)
Feb 25, 2019 1.330 1.330 1.260 1.260 9,471 -0.07(-5.26%)
Feb 22, 2019 1.310 1.370 1.290 1.330 21,800 -0.06(-4.32%)
Feb 21, 2019 1.330 1.390 1.300 1.390 17,361 +0.08(+6.11%)
Feb 20, 2019 1.320 1.390 1.300 1.310 35,862 +0.01(+0.77%)
Feb 19, 2019 1.340 1.400 1.270 1.300 34,247 -0.07(-5.11%)
Feb 15, 2019 1.340 1.380 1.290 1.370 55,400 +0.04(+3.01%)
Feb 14, 2019 1.280 1.330 1.280 1.330 18,293 +0.05(+3.91%)
Feb 13, 2019 1.290 1.340 1.260 1.280 22,601 -0.01(-1.01%)
Feb 12, 2019 1.290 1.314 1.290 1.293 15,272 +0.00(+0.23%)
Feb 11, 2019 1.250 1.300 1.250 1.290 15,179 +0.03(+2.38%)
Feb 08, 2019 1.300 1.300 1.250 1.260 43,400 -0.01(-0.56%)
Feb 07, 2019 1.314 1.320 1.250 1.267 45,631 -0.05(-4.01%)
Feb 06, 2019 1.340 1.340 1.240 1.320 56,787 -0.01(-0.75%)
Feb 05, 2019 1.290 1.380 1.228 1.330 85,307 +0.05(+3.91%)
Feb 04, 2019 1.230 1.280 1.180 1.280 44,762 +0.05(+4.07%)
Feb 01, 2019 1.250 1.280 1.230 1.230 18,800 -0.02(-1.60%)
Jan 31, 2019 1.210 1.260 1.200 1.250 16,467 +0.05(+4.17%)
Jan 30, 2019 1.210 1.280 1.180 1.200 63,215 -0.01(-0.83%)
Jan 29, 2019 1.240 1.300 1.200 1.210 68,507 -0.03(-2.42%)
Jan 28, 2019 1.360 1.360 1.200 1.240 161,830 -0.13(-9.49%)
Jan 25, 2019 1.370 1.490 1.290 1.370 149,000 +0.08(+6.20%)
Jan 24, 2019 1.360 1.600 1.260 1.290 574,819 -0.07(-5.15%)
Jan 23, 2019 1.200 1.470 1.200 1.360 440,969 +0.16(+13.33%)
Jan 22, 2019 1.200 1.220 1.160 1.200 8,037 +0.00(+0.00%)
Jan 18, 2019 1.200 1.260 1.200 1.200 8,400 -0.01(-0.83%)
Jan 17, 2019 1.180 1.270 1.180 1.210 24,937 +0.04(+3.41%)
Jan 16, 2019 1.143 1.290 1.143 1.170 36,963 +0.01(+0.87%)
Jan 15, 2019 1.200 1.200 1.150 1.160 6,651 -0.01(-0.85%)
Jan 14, 2019 1.158 1.240 1.158 1.170 12,830 -0.02(-1.68%)
Jan 11, 2019 1.190 1.190 1.150 1.190 1,900 +0.02(+1.71%)
Jan 10, 2019 1.170 1.290 1.160 1.170 72,657 +0.01(+0.86%)
Jan 09, 2019 1.150 1.180 1.150 1.160 9,564 -0.02(-1.69%)
Jan 08, 2019 1.130 1.190 1.120 1.180 8,346 +0.03(+2.61%)
Jan 07, 2019 1.140 1.180 1.130 1.150 21,544 +0.00(+0.00%)
Jan 04, 2019 1.140 1.170 1.130 1.150 13,000 -0.05(-4.17%)
Jan 03, 2019 1.110 1.200 1.080 1.200 33,442 +0.01(+0.84%)
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.