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 (%)
Jan 31, 2023 2.136 2.136 2.050 2.100 17,545 -0.06(-2.78%)
Jan 30, 2023 2.100 2.200 2.100 2.160 15,429 +0.06(+2.86%)
Jan 27, 2023 2.120 2.120 2.060 2.100 5,165 +0.02(+0.96%)
Jan 26, 2023 2.060 2.120 2.060 2.080 9,129 +0.02(+0.97%)
Jan 25, 2023 2.045 2.100 2.000 2.060 5,072 -0.01(-0.48%)
Jan 24, 2023 2.080 2.150 2.050 2.070 10,197 +0.02(+0.98%)
Jan 23, 2023 2.140 2.150 2.000 2.050 19,796 -0.04(-1.68%)
Jan 20, 2023 1.900 2.660 1.900 2.085 349,833 +0.19(+9.74%)
Jan 19, 2023 2.210 2.210 1.730 1.900 66,120 -0.33(-14.80%)
Jan 18, 2023 2.300 2.300 2.220 2.230 1,094 -0.01(-0.45%)
Jan 17, 2023 2.160 2.280 2.160 2.240 7,257 +0.05(+2.38%)
Jan 13, 2023 2.106 2.200 2.106 2.188 3,366 +0.02(+0.83%)
Jan 12, 2023 2.130 2.170 2.130 2.170 3,051 +0.04(+1.88%)
Jan 11, 2023 2.100 2.130 2.100 2.130 2,683 +0.07(+3.40%)
Jan 10, 2023 2.068 2.068 2.010 2.060 3,765 -0.00(-0.13%)
Jan 09, 2023 2.050 2.080 2.042 2.063 4,968 +0.02(+1.11%)
Jan 06, 2023 2.049 2.050 2.008 2.040 2,290 +0.00(+0.00%)
Jan 05, 2023 2.040 2.050 1.984 2.040 3,560 +0.00(+0.00%)
Jan 04, 2023 2.010 2.040 1.900 2.040 1,083 +0.09(+4.62%)
Jan 03, 2023 1.980 1.980 1.939 1.950 19,357 -0.08(-3.94%)
Dec 30, 2022 1.950 2.040 1.950 2.030 2,267 -0.01(-0.49%)
Dec 29, 2022 1.900 2.050 1.900 2.040 8,223 +0.12(+6.25%)
Dec 28, 2022 1.500 1.960 1.500 1.920 3,115 -0.06(-2.97%)
Dec 27, 2022 1.680 2.110 1.680 1.979 9,828 -0.12(-5.82%)
Dec 23, 2022 1.990 2.130 1.990 2.101 3,907 +0.07(+3.49%)
Dec 22, 2022 2.090 2.100 2.030 2.030 4,753 -0.08(-3.79%)
Dec 21, 2022 2.150 2.200 2.060 2.110 4,329 -0.04(-1.86%)
Dec 20, 2022 2.080 2.150 2.060 2.150 3,578 +0.05(+2.31%)
Dec 19, 2022 2.240 2.240 2.100 2.102 7,031 -0.12(-5.34%)
Dec 16, 2022 2.190 2.220 2.050 2.220 7,362 +0.03(+1.37%)
Dec 15, 2022 2.130 2.190 2.040 2.190 4,222 +0.03(+1.39%)
Dec 14, 2022 2.200 2.226 2.105 2.160 18,282 +0.04(+1.89%)
Dec 13, 2022 2.250 2.540 2.030 2.120 135,676 -0.09(-4.20%)
Dec 12, 2022 2.750 2.750 2.190 2.213 42,201 -0.68(-23.43%)
Dec 09, 2022 2.913 2.913 2.810 2.890 7,099 -0.00(-0.14%)
Dec 08, 2022 2.960 2.960 2.894 2.894 898 +0.08(+2.99%)
Dec 07, 2022 3.000 3.005 2.810 2.810 5,408 -0.20(-6.64%)
Dec 06, 2022 2.800 3.010 2.800 3.010 3,379 -0.02(-0.50%)
Dec 05, 2022 2.600 3.050 2.600 3.025 13,181 +0.01(+0.22%)
Dec 02, 2022 3.120 3.140 3.013 3.018 2,743 -0.06(-1.84%)
Dec 01, 2022 3.002 3.100 3.000 3.075 7,622 +0.06(+2.10%)
Nov 30, 2022 3.010 3.012 3.000 3.012 6,703 -0.05(-1.61%)
Nov 29, 2022 3.080 3.080 3.050 3.061 873 -0.07(-2.21%)
Nov 28, 2022 3.100 3.162 3.056 3.130 2,072 -0.05(-1.57%)
Nov 25, 2022 3.250 3.302 3.180 3.180 2,238 -0.12(-3.64%)
Nov 23, 2022 3.160 3.320 3.120 3.300 1,495 +0.05(+1.54%)
Nov 22, 2022 3.060 3.250 3.060 3.250 2,315 +0.17(+5.68%)
Nov 21, 2022 3.020 3.240 3.020 3.075 4,427 -0.04(-1.43%)
Nov 18, 2022 3.050 3.127 3.050 3.120 1,183 -0.13(-4.00%)
Nov 17, 2022 3.110 3.250 3.110 3.250 2,325 +0.00(+0.06%)
Nov 16, 2022 3.225 3.250 3.180 3.248 2,467 +0.02(+0.56%)
Nov 15, 2022 3.200 3.250 3.140 3.230 4,700 -0.01(-0.31%)
Nov 14, 2022 2.900 3.340 2.690 3.240 16,230 -0.02(-0.61%)
Nov 11, 2022 2.900 3.270 2.877 3.260 10,806 +0.21(+6.89%)
Nov 10, 2022 3.030 3.050 2.820 3.050 13,248 -0.09(-2.87%)
Nov 09, 2022 3.352 3.352 3.140 3.140 10,964 -0.24(-7.10%)
Nov 08, 2022 3.400 3.485 3.350 3.380 3,875 +0.00(+0.00%)
Nov 07, 2022 3.390 3.640 3.380 3.380 2,091 -0.10(-2.73%)
Nov 04, 2022 3.400 3.490 3.400 3.475 1,505 -0.04(-1.28%)
Nov 03, 2022 3.490 3.550 3.490 3.520 4,387 -0.09(-2.43%)
Nov 02, 2022 3.571 3.608 3.571 3.608 960 +0.01(+0.22%)
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.