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, 2022 3.460 3.580 3.440 3.490 14,450 -0.06(-1.69%)
May 27, 2022 3.550 3.600 3.310 3.550 21,917 +0.05(+1.43%)
May 26, 2022 3.370 3.520 3.316 3.500 4,593 +0.29(+9.03%)
May 25, 2022 3.310 3.310 3.192 3.210 3,072 -0.02(-0.62%)
May 24, 2022 3.240 3.276 3.220 3.230 2,273 -0.03(-0.92%)
May 23, 2022 3.330 3.330 3.130 3.260 4,550 +0.05(+1.56%)
May 20, 2022 3.550 3.550 3.200 3.210 9,695 -0.27(-7.76%)
May 19, 2022 3.220 3.480 3.180 3.480 26,532 +0.11(+3.26%)
May 18, 2022 3.360 3.400 3.170 3.370 30,214 -0.04(-1.17%)
May 17, 2022 3.100 3.410 3.090 3.410 36,181 +0.21(+6.56%)
May 16, 2022 3.210 3.210 2.990 3.200 36,653 +0.27(+9.22%)
May 13, 2022 3.150 3.150 2.720 2.930 13,141 +0.23(+8.52%)
May 12, 2022 2.620 2.750 2.570 2.700 10,420 -0.02(-0.92%)
May 11, 2022 2.860 2.860 2.660 2.725 6,768 +0.06(+2.06%)
May 10, 2022 2.940 2.940 2.670 2.670 10,511 -0.28(-9.49%)
May 09, 2022 2.800 3.030 2.800 2.950 18,709 -0.05(-1.67%)
May 06, 2022 2.990 3.000 2.810 3.000 17,288 +0.13(+4.53%)
May 05, 2022 3.040 3.150 2.810 2.870 13,395 -0.24(-7.72%)
May 04, 2022 2.890 3.120 2.840 3.110 13,812 +0.17(+5.78%)
May 03, 2022 3.180 3.180 2.940 2.940 37,633 -0.29(-8.98%)
May 02, 2022 3.070 3.250 2.970 3.230 26,737 +0.18(+5.90%)
Apr 29, 2022 3.020 3.140 3.020 3.050 9,010 +0.03(+0.99%)
Apr 28, 2022 3.090 3.140 2.920 3.020 16,505 -0.01(-0.33%)
Apr 27, 2022 3.080 3.210 2.950 3.030 24,603 -0.03(-0.98%)
Apr 26, 2022 3.070 3.180 2.940 3.060 22,288 -0.04(-1.29%)
Apr 25, 2022 3.010 3.100 2.960 3.100 37,654 +0.03(+0.98%)
Apr 22, 2022 3.170 3.380 3.028 3.070 64,521 -0.20(-6.12%)
Apr 21, 2022 3.570 3.570 3.170 3.270 60,419 -0.28(-7.89%)
Apr 20, 2022 3.530 3.800 3.420 3.550 250,040 -0.09(-2.47%)
Apr 19, 2022 3.420 3.770 3.380 3.640 225,909 +0.22(+6.43%)
Apr 18, 2022 3.480 3.750 3.310 3.420 302,286 -0.13(-3.66%)
Apr 14, 2022 3.400 3.720 3.370 3.550 243,151 -0.02(-0.56%)
Apr 13, 2022 3.150 3.730 3.110 3.570 464,072 +0.08(+2.29%)
Apr 12, 2022 5.000 5.250 3.250 3.490 4,844,010 -0.28(-7.43%)
Apr 11, 2022 3.750 3.960 3.650 3.770 58,500 -0.09(-2.33%)
Apr 08, 2022 4.010 4.380 3.760 3.860 112,074 -0.14(-3.50%)
Apr 07, 2022 3.850 4.200 3.850 4.000 102,700 +0.13(+3.36%)
Apr 06, 2022 3.920 4.290 3.870 3.870 118,213 -0.25(-6.07%)
Apr 05, 2022 4.230 4.400 4.110 4.120 128,522 +0.05(+1.23%)
Apr 04, 2022 4.300 4.500 4.060 4.070 168,476 -0.21(-4.91%)
Apr 01, 2022 4.270 4.500 4.190 4.280 177,492 +0.03(+0.71%)
Mar 31, 2022 4.020 4.335 3.909 4.250 125,319 +0.22(+5.46%)
Mar 30, 2022 3.800 4.300 3.760 4.030 129,179 +0.19(+4.95%)
Mar 29, 2022 3.920 4.100 3.640 3.840 198,816 +0.01(+0.26%)
Mar 28, 2022 3.800 3.990 3.752 3.830 35,166 -0.03(-0.78%)
Mar 25, 2022 3.990 4.180 3.800 3.860 69,047 -0.15(-3.74%)
Mar 24, 2022 3.550 4.152 3.550 4.010 385,341 +0.28(+7.51%)
Mar 23, 2022 3.990 4.050 3.550 3.730 143,036 +0.00(+0.00%)
Mar 22, 2022 3.600 3.876 3.580 3.730 89,415 -0.24(-6.05%)
Mar 21, 2022 3.750 4.180 3.500 3.970 932,218 +0.16(+4.20%)
Mar 18, 2022 3.870 4.070 3.779 3.810 54,504 -0.06(-1.55%)
Mar 17, 2022 3.630 4.008 3.546 3.870 36,196 +0.24(+6.61%)
Mar 16, 2022 3.660 3.871 3.560 3.630 33,179 -0.02(-0.55%)
Mar 15, 2022 3.500 3.710 3.300 3.650 39,398 +0.15(+4.29%)
Mar 14, 2022 3.790 3.950 3.380 3.500 121,451 -0.38(-9.79%)
Mar 11, 2022 4.340 4.340 3.780 3.880 107,779 -0.42(-9.77%)
Mar 10, 2022 3.710 4.500 3.710 4.300 278,447 +0.45(+11.69%)
Mar 09, 2022 4.090 4.130 3.790 3.850 291,448 -0.24(-5.87%)
Mar 08, 2022 3.720 4.370 3.650 4.090 699,749 +0.34(+9.07%)
Mar 07, 2022 4.110 4.180 3.750 3.750 303,713 -0.53(-12.38%)
Mar 04, 2022 4.780 4.820 3.900 4.280 429,083 -0.66(-13.36%)
Mar 03, 2022 4.960 5.200 4.550 4.940 497,652 -0.02(-0.40%)
Mar 02, 2022 3.890 5.000 3.800 4.960 1,436,098 +1.02(+25.89%)
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.