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 +0.040 (+2.78%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
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%)
Aug 01, 2023 3.040 3.140 2.920 3.080 25,727 +0.04(+1.32%)
Jul 31, 2023 3.110 3.120 3.010 3.040 38,838 -0.07(-2.25%)
Jul 28, 2023 3.150 3.190 3.020 3.110 23,733 -0.03(-0.96%)
Jul 27, 2023 3.010 3.150 3.001 3.140 56,264 +0.13(+4.32%)
Jul 26, 2023 3.040 3.160 3.010 3.010 42,813 -0.06(-1.95%)
Jul 25, 2023 3.000 3.080 2.970 3.070 48,993 +0.12(+4.07%)
Jul 24, 2023 3.030 3.030 2.880 2.950 22,950 +0.00(+0.00%)
Jul 21, 2023 2.780 3.080 2.765 2.950 81,868 +0.18(+6.50%)
Jul 20, 2023 2.640 2.800 2.600 2.770 38,751 +0.00(+0.00%)
Jul 19, 2023 2.780 2.800 2.650 2.770 56,836 +0.00(+0.00%)
Jul 18, 2023 2.650 2.790 2.600 2.770 70,949 +0.12(+4.50%)
Jul 17, 2023 2.800 2.900 2.521 2.651 213,260 -0.11(-3.96%)
Jul 14, 2023 2.690 2.790 2.654 2.760 323,657 +0.12(+4.54%)
Jul 13, 2023 2.614 2.680 2.510 2.640 26,838 +0.11(+4.35%)
Jul 12, 2023 2.690 2.690 2.475 2.530 55,632 -0.10(-3.98%)
Jul 11, 2023 2.620 2.660 2.600 2.635 37,735 +0.04(+1.42%)
Jul 10, 2023 2.490 2.650 2.470 2.598 77,760 +0.13(+5.19%)
Jul 07, 2023 2.350 2.470 2.350 2.470 17,561 +0.10(+4.07%)
Jul 06, 2023 2.400 2.530 2.300 2.373 95,137 +0.01(+0.57%)
Jul 05, 2023 2.350 2.400 2.320 2.360 14,326 -0.07(-2.88%)
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.