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

Universal Security Instruments (NY: UUU )

1.480 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2023 3.870 4.068 3.850 4.020 102,408 +0.10(+2.55%)
Oct 30, 2023 3.870 3.960 3.630 3.920 118,123 +0.21(+5.66%)
Oct 27, 2023 3.820 3.860 3.500 3.710 62,928 -0.18(-4.61%)
Oct 26, 2023 3.930 4.105 3.700 3.889 180,040 -0.01(-0.27%)
Oct 25, 2023 3.500 3.970 3.390 3.900 264,370 +0.56(+16.77%)
Oct 24, 2023 3.320 3.450 3.200 3.340 105,368 +0.00(+0.00%)
Oct 23, 2023 3.070 3.590 3.000 3.340 700,641 +0.40(+13.61%)
Oct 20, 2023 2.590 3.020 2.390 2.940 1,109,507 +0.78(+36.11%)
Oct 19, 2023 2.350 2.380 2.160 2.160 41,584 -0.18(-7.69%)
Oct 18, 2023 2.420 2.420 2.280 2.340 14,709 +0.05(+2.18%)
Oct 17, 2023 2.310 2.390 2.280 2.290 12,837 -0.02(-0.87%)
Oct 16, 2023 2.390 2.390 2.235 2.310 10,917 -0.01(-0.43%)
Oct 13, 2023 2.470 2.470 2.300 2.320 18,133 -0.06(-2.52%)
Oct 12, 2023 2.510 2.510 2.350 2.380 15,296 -0.08(-3.25%)
Oct 11, 2023 2.600 2.600 2.400 2.460 24,784 -0.14(-5.38%)
Oct 10, 2023 2.500 2.680 2.420 2.600 121,171 +0.11(+4.41%)
Oct 09, 2023 2.468 2.490 2.468 2.490 9,656 +0.00(+0.00%)
Oct 06, 2023 2.420 2.500 2.418 2.490 9,003 +0.07(+2.89%)
Oct 05, 2023 2.390 2.500 2.360 2.420 8,114 -0.02(-0.82%)
Oct 04, 2023 2.370 2.440 2.270 2.440 8,802 +0.02(+0.83%)
Oct 03, 2023 2.350 2.470 2.350 2.420 7,405 +0.05(+2.11%)
Oct 02, 2023 2.360 2.490 2.360 2.370 14,248 -0.02(-1.04%)
Sep 29, 2023 2.540 2.550 2.350 2.395 6,800 -0.08(-3.43%)
Sep 28, 2023 2.580 2.580 2.450 2.480 12,341 -0.03(-1.20%)
Sep 27, 2023 2.570 2.580 2.450 2.510 10,476 +0.04(+1.62%)
Sep 26, 2023 2.470 2.580 2.440 2.470 4,556 -0.05(-1.98%)
Sep 25, 2023 2.570 2.580 2.521 2.520 6,187 -0.06(-2.33%)
Sep 22, 2023 2.550 2.600 2.470 2.580 15,383 +0.03(+1.18%)
Sep 21, 2023 2.650 2.690 2.460 2.550 16,770 -0.06(-2.30%)
Sep 20, 2023 2.410 2.690 2.400 2.610 60,255 +0.22(+9.21%)
Sep 19, 2023 2.410 2.420 2.320 2.390 6,263 +0.03(+1.27%)
Sep 18, 2023 2.490 2.490 2.200 2.360 44,695 -0.07(-2.88%)
Sep 15, 2023 2.430 2.470 2.325 2.430 3,555 +0.05(+1.90%)
Sep 14, 2023 2.440 2.440 2.330 2.385 3,979 +0.05(+2.35%)
Sep 13, 2023 2.430 2.430 2.316 2.330 20,035 +0.01(+0.43%)
Sep 12, 2023 2.460 2.500 2.250 2.320 42,301 -0.16(-6.45%)
Sep 11, 2023 2.420 2.480 2.396 2.480 5,278 +0.05(+2.06%)
Sep 08, 2023 2.480 2.500 2.330 2.430 26,350 +0.02(+0.83%)
Sep 07, 2023 2.440 2.450 2.290 2.410 19,414 +0.05(+2.12%)
Sep 06, 2023 2.490 2.490 2.320 2.360 17,537 -0.07(-2.88%)
Sep 05, 2023 2.530 2.590 2.430 2.430 14,016 -0.09(-3.57%)
Sep 01, 2023 2.370 2.550 2.358 2.520 63,199 +0.14(+5.88%)
Aug 31, 2023 2.310 2.400 2.310 2.380 10,400 +0.12(+5.31%)
Aug 30, 2023 2.270 2.420 2.260 2.260 19,910 -0.08(-3.42%)
Aug 29, 2023 2.230 2.445 2.230 2.340 10,705 +0.04(+1.74%)
Aug 28, 2023 2.260 2.420 2.260 2.300 9,225 +0.02(+0.88%)
Aug 25, 2023 2.420 2.420 2.190 2.280 15,168 -0.12(-5.00%)
Aug 24, 2023 2.490 2.490 2.340 2.400 21,049 +0.03(+1.27%)
Aug 23, 2023 2.340 2.500 2.312 2.370 15,552 +0.02(+0.85%)
Aug 22, 2023 2.300 2.450 2.300 2.350 49,847 +0.15(+6.81%)
Aug 21, 2023 2.200 2.480 2.150 2.200 79,609 -0.28(-11.29%)
Aug 18, 2023 2.750 2.750 2.359 2.480 168,721 -0.47(-15.93%)
Aug 17, 2023 2.820 2.960 2.810 2.950 29,068 +0.19(+6.88%)
Aug 16, 2023 2.840 2.840 2.760 2.760 9,878 +0.00(+0.00%)
Aug 15, 2023 2.790 2.950 2.760 2.760 10,044 -0.07(-2.30%)
Aug 14, 2023 2.750 2.830 2.652 2.825 12,353 +0.07(+2.36%)
Aug 11, 2023 2.710 2.820 2.710 2.760 12,818 +0.06(+2.22%)
Aug 10, 2023 2.780 2.850 2.700 2.700 33,014 -0.08(-2.88%)
Aug 09, 2023 2.710 2.800 2.710 2.780 7,638 +0.03(+1.09%)
Aug 08, 2023 2.800 2.840 2.630 2.750 22,199 +0.03(+1.10%)
Aug 07, 2023 2.820 2.820 2.650 2.720 41,068 -0.10(-3.55%)
Aug 04, 2023 2.940 3.100 2.799 2.820 26,941 -0.16(-5.37%)
Aug 03, 2023 2.940 3.060 2.930 2.980 10,694 -0.12(-3.87%)
Aug 02, 2023 3.050 3.170 3.020 3.100 22,089 +0.02(+0.65%)
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.