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 (%)
Mar 31, 2004 7.214 7.214 7.214 7.214 177 -0.02(-0.29%)
Mar 30, 2004 7.383 7.383 7.134 7.235 4,622 -0.06(-0.87%)
Mar 29, 2004 7.298 7.298 7.298 7.298 0 +0.00(+0.00%)
Mar 26, 2004 7.298 7.298 7.235 7.298 1,066 +0.04(+0.58%)
Mar 25, 2004 7.193 7.256 7.193 7.256 4,444 +0.12(+1.71%)
Mar 24, 2004 7.134 7.134 7.134 7.134 888 -0.04(-0.53%)
Mar 23, 2004 7.109 7.172 7.109 7.172 1,600 +0.03(+0.47%)
Mar 22, 2004 7.138 7.138 7.138 7.138 177 +0.00(+0.06%)
Mar 19, 2004 7.193 7.193 7.134 7.134 2,311 -0.02(-0.24%)
Mar 18, 2004 7.109 7.151 7.109 7.151 888 +0.04(+0.59%)
Mar 17, 2004 7.109 7.109 7.109 7.109 533 +0.08(+1.14%)
Mar 16, 2004 7.066 7.066 6.961 7.028 8,000 -0.10(-1.42%)
Mar 15, 2004 7.130 7.130 7.130 7.130 533 +0.00(+0.00%)
Mar 12, 2004 7.193 7.193 7.130 7.130 533 +0.01(+0.18%)
Mar 11, 2004 7.193 7.193 7.117 7.117 888 +0.00(+0.00%)
Mar 10, 2004 7.277 7.277 7.117 7.117 7,111 -0.14(-1.92%)
Mar 09, 2004 7.320 7.404 7.172 7.256 9,244 -0.04(-0.52%)
Mar 08, 2004 7.463 7.463 7.277 7.294 5,866 -0.16(-2.21%)
Mar 05, 2004 7.518 7.573 7.383 7.459 8,533 -0.09(-1.17%)
Mar 04, 2004 7.383 7.585 7.383 7.547 10,844 +0.16(+2.23%)
Mar 03, 2004 7.172 7.488 7.172 7.383 12,977 +0.21(+2.94%)
Mar 02, 2004 7.172 7.176 7.024 7.172 12,266 +0.00(+0.00%)
Mar 01, 2004 7.172 7.324 7.151 7.172 34,844 +0.39(+5.79%)
Feb 27, 2004 6.780 6.780 6.780 6.780 1,777 -0.08(-1.11%)
Feb 26, 2004 6.855 6.855 6.763 6.855 3,022 -0.04(-0.61%)
Feb 25, 2004 6.898 6.898 6.898 6.898 0 +0.00(+0.00%)
Feb 24, 2004 6.645 6.898 6.645 6.898 7,822 +0.27(+4.14%)
Feb 23, 2004 6.628 6.628 6.623 6.623 3,022 -0.11(-1.57%)
Feb 20, 2004 6.729 6.729 6.729 6.729 888 +0.03(+0.38%)
Feb 19, 2004 6.729 6.750 6.704 6.704 6,222 +0.08(+1.21%)
Feb 18, 2004 6.623 6.623 6.623 6.623 0 +0.00(+0.00%)
Feb 17, 2004 6.623 6.623 6.623 6.623 888 -0.04(-0.63%)
Feb 13, 2004 6.645 6.666 6.539 6.666 14,044 +0.00(+0.00%)
Feb 12, 2004 6.834 6.834 6.501 6.666 19,733 -0.40(-5.62%)
Feb 11, 2004 7.088 7.130 7.062 7.062 3,911 +0.06(+0.84%)
Feb 10, 2004 7.130 7.130 7.003 7.003 3,022 -0.11(-1.48%)
Feb 09, 2004 7.045 7.109 7.045 7.109 5,155 -0.08(-1.17%)
Feb 06, 2004 7.172 7.193 7.172 7.193 1,777 +0.05(+0.77%)
Feb 05, 2004 7.172 7.172 7.138 7.138 1,600 -0.00(-0.06%)
Feb 04, 2004 7.138 7.142 7.088 7.142 3,022 +0.01(+0.18%)
Feb 03, 2004 7.172 7.172 7.130 7.130 1,600 +0.00(+0.00%)
Feb 02, 2004 7.130 7.130 7.130 7.130 0 +0.00(+0.00%)
Jan 30, 2004 7.109 7.138 7.109 7.130 4,266 +0.05(+0.78%)
Jan 29, 2004 7.172 7.172 7.071 7.075 888 -0.02(-0.30%)
Jan 28, 2004 7.172 7.193 7.096 7.096 4,622 -0.08(-1.06%)
Jan 27, 2004 7.172 7.172 7.172 7.172 1,244 -0.07(-0.93%)
Jan 26, 2004 7.130 7.277 7.130 7.239 2,311 +0.09(+1.30%)
Jan 23, 2004 6.898 7.151 6.855 7.147 7,644 +0.35(+5.09%)
Jan 22, 2004 6.729 6.813 6.729 6.801 1,600 +0.07(+1.07%)
Jan 21, 2004 6.855 6.864 6.729 6.729 9,066 -0.13(-1.85%)
Jan 20, 2004 6.961 6.961 6.855 6.855 7,644 -0.06(-0.91%)
Jan 16, 2004 7.003 7.003 6.919 6.919 3,733 -0.08(-1.20%)
Jan 15, 2004 7.172 7.172 7.003 7.003 8,711 -0.13(-1.78%)
Jan 14, 2004 7.214 7.298 7.130 7.130 8,177 -0.04(-0.59%)
Jan 13, 2004 6.898 7.256 6.898 7.172 13,688 +0.34(+4.94%)
Jan 12, 2004 6.531 6.898 6.531 6.834 10,133 +0.30(+4.65%)
Jan 09, 2004 6.324 6.531 6.324 6.531 5,333 +0.21(+3.27%)
Jan 08, 2004 6.324 6.324 6.324 6.324 1,066 -0.04(-0.60%)
Jan 07, 2004 6.362 6.362 6.362 6.362 1,600 +0.24(+4.00%)
Jan 06, 2004 6.265 6.265 6.075 6.117 2,666 -0.19(-3.01%)
Jan 05, 2004 6.311 6.311 6.307 6.307 1,777 -0.02(-0.33%)
Jan 02, 2004 6.328 6.328 6.328 6.328 711 -0.02(-0.33%)
Dec 31, 2003 6.324 6.349 6.324 6.349 1,777 +0.06(+1.01%)
Dec 30, 2003 6.286 6.286 6.286 6.286 177 -0.02(-0.33%)
Dec 29, 2003 6.328 6.328 6.307 6.307 1,777 -0.02(-0.33%)
Dec 26, 2003 6.328 6.349 6.328 6.328 4,088 +0.02(+0.27%)
Dec 24, 2003 6.307 6.311 6.307 6.311 2,133 -0.02(-0.27%)
Dec 23, 2003 6.265 6.328 6.265 6.328 5,688 +0.08(+1.35%)
Dec 22, 2003 6.244 6.244 6.244 6.244 0 +0.00(+0.00%)
Dec 19, 2003 6.282 6.286 6.244 6.244 3,377 -0.02(-0.34%)
Dec 18, 2003 6.265 6.265 6.265 6.265 355 +0.02(+0.34%)
Dec 17, 2003 6.244 6.244 6.244 6.244 0 +0.00(+0.00%)
Dec 16, 2003 6.244 6.244 6.244 6.244 0 +0.00(+0.00%)
Dec 15, 2003 6.252 6.252 6.244 6.244 711 -0.02(-0.27%)
Dec 12, 2003 6.261 6.261 6.261 6.261 0 +0.00(+0.00%)
Dec 11, 2003 6.269 6.286 6.261 6.261 20,444 -0.09(-1.40%)
Dec 10, 2003 6.349 6.349 6.349 6.349 4,800 +0.11(+1.69%)
Dec 09, 2003 6.244 6.244 6.244 6.244 533 -0.04(-0.67%)
Dec 08, 2003 6.286 6.286 6.286 6.286 0 +0.00(+0.00%)
Dec 05, 2003 6.286 6.286 6.286 6.286 0 +0.00(+0.00%)
Dec 04, 2003 6.202 6.202 6.202 6.286 10,311 +0.11(+1.85%)
Dec 03, 2003 6.117 6.172 6.117 6.172 3,555 -0.03(-0.48%)
Dec 02, 2003 6.349 6.349 6.180 6.202 6,577 -0.16(-2.52%)
Dec 01, 2003 6.370 6.370 6.362 6.362 10,133 -0.09(-1.37%)
Nov 28, 2003 6.412 6.450 6.412 6.450 1,777 -0.00(-0.07%)
Nov 26, 2003 6.480 6.480 6.455 6.455 1,955 -0.11(-1.61%)
Nov 25, 2003 6.560 6.560 6.560 6.560 3,555 +0.09(+1.44%)
Nov 24, 2003 6.467 6.467 6.467 6.467 533 +0.03(+0.52%)
Nov 21, 2003 6.442 6.438 6.434 6.434 5,333 -0.01(-0.13%)
Nov 20, 2003 6.581 6.581 6.581 6.442 24,888 -0.18(-2.74%)
Nov 19, 2003 6.628 6.628 6.623 6.623 4,266 -0.02(-0.32%)
Nov 18, 2003 6.645 6.645 6.645 6.645 0 +0.00(+0.00%)
Nov 17, 2003 6.687 6.687 6.645 6.645 2,133 +0.00(+0.00%)
Nov 14, 2003 6.645 6.645 6.645 6.645 2,666 -0.05(-0.69%)
Nov 13, 2003 6.860 6.860 6.670 6.691 9,955 -0.14(-2.10%)
Nov 12, 2003 6.982 7.176 6.834 6.834 21,333 -0.13(-1.82%)
Nov 11, 2003 6.919 6.919 6.919 6.961 1,955 +0.15(+2.17%)
Nov 10, 2003 6.750 6.813 6.666 6.813 6,222 +0.06(+0.87%)
Nov 07, 2003 6.754 6.754 6.754 6.754 2,133 +0.07(+1.01%)
Nov 06, 2003 6.742 6.746 6.645 6.687 7,288 -0.06(-0.94%)
Nov 05, 2003 6.750 6.750 6.750 6.750 391 +0.00(+0.00%)
Nov 04, 2003 6.750 6.750 6.750 6.750 391 +0.00(+0.06%)
Nov 03, 2003 6.775 6.775 6.746 6.746 3,022 -0.07(-0.99%)
Oct 31, 2003 6.813 6.813 6.813 6.813 0 +0.00(+0.00%)
Oct 30, 2003 6.784 6.784 6.784 6.813 888 +0.15(+2.22%)
Oct 29, 2003 6.750 6.750 6.623 6.666 1,777 -0.15(-2.17%)
Oct 28, 2003 6.750 6.750 6.750 6.813 1,777 +0.03(+0.44%)
Oct 27, 2003 6.784 6.809 6.784 6.784 1,066 +0.03(+0.50%)
Oct 24, 2003 6.767 6.767 6.750 6.750 355 +0.08(+1.27%)
Oct 23, 2003 6.666 6.666 6.666 6.666 0 +0.00(+0.00%)
Oct 22, 2003 6.704 6.704 6.666 6.666 1,777 -0.04(-0.63%)
Oct 21, 2003 6.750 6.750 6.708 6.708 2,488 -0.11(-1.55%)
Oct 20, 2003 6.771 6.771 6.771 6.813 1,066 -0.13(-1.82%)
Oct 17, 2003 6.940 6.940 6.940 6.940 4,800 -0.13(-1.79%)
Oct 16, 2003 7.100 7.130 7.066 7.066 12,977 -0.04(-0.59%)
Oct 15, 2003 7.109 7.113 6.965 7.109 2,844 +0.00(+0.00%)
Oct 14, 2003 7.130 7.130 7.109 7.109 711 -0.02(-0.30%)
Oct 13, 2003 7.235 7.235 7.235 7.130 2,133 -0.15(-2.03%)
Oct 10, 2003 7.277 7.277 7.277 7.277 1,066 -0.11(-1.54%)
Oct 09, 2003 7.387 7.391 7.387 7.391 2,488 +0.00(+0.06%)
Oct 08, 2003 7.387 7.387 7.387 7.387 0 +0.00(+0.00%)
Oct 07, 2003 7.391 7.391 7.387 7.387 11,555 -0.08(-1.02%)
Oct 06, 2003 7.387 7.509 7.387 7.463 5,155 +0.06(+0.80%)
Oct 03, 2003 7.404 7.404 7.404 7.404 888 +0.02(+0.23%)
Oct 02, 2003 7.429 7.429 7.387 7.387 2,488 -0.06(-0.79%)
Oct 01, 2003 7.488 7.488 7.446 7.446 2,844 -0.04(-0.56%)
Sep 30, 2003 7.383 7.488 7.383 7.488 3,377 +0.03(+0.34%)
Sep 29, 2003 7.383 7.463 7.383 7.463 1,777 +0.02(+0.23%)
Sep 26, 2003 7.383 7.446 7.383 7.446 4,622 +0.17(+2.32%)
Sep 25, 2003 7.256 7.256 7.256 7.277 2,488 -0.04(-0.58%)
Sep 24, 2003 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Sep 23, 2003 7.320 7.320 7.320 7.320 4,088 +0.26(+3.64%)
Sep 22, 2003 7.062 7.062 7.062 7.062 3,200 -0.03(-0.42%)
Sep 19, 2003 7.092 7.092 7.092 7.092 0 +0.00(+0.00%)
Sep 18, 2003 7.092 7.092 7.092 7.092 355 +0.05(+0.66%)
Sep 17, 2003 6.948 7.121 6.948 7.045 2,133 +0.15(+2.14%)
Sep 16, 2003 7.003 6.902 6.851 6.898 9,244 -0.16(-2.21%)
Sep 15, 2003 6.855 7.054 6.855 7.054 4,800 -0.01(-0.18%)
Sep 12, 2003 6.771 7.066 6.750 7.066 6,755 +0.23(+3.40%)
Sep 11, 2003 6.982 6.982 6.754 6.834 11,911 -0.23(-3.28%)
Sep 10, 2003 7.109 7.113 6.965 7.066 5,511 -0.11(-1.47%)
Sep 09, 2003 7.088 7.172 6.961 7.172 5,155 -0.00(-0.06%)
Sep 08, 2003 7.218 7.311 7.088 7.176 9,066 -0.14(-1.96%)
Sep 05, 2003 7.357 7.357 7.320 7.320 533 -0.08(-1.08%)
Sep 04, 2003 7.341 7.400 7.172 7.400 7,822 -0.05(-0.62%)
Sep 03, 2003 7.763 7.779 7.446 7.446 12,622 -0.27(-3.55%)
Sep 02, 2003 8.016 8.100 7.720 7.720 10,311 -0.21(-2.66%)
Aug 29, 2003 7.636 7.973 7.636 7.931 7,288 +0.40(+5.32%)
Aug 28, 2003 7.383 7.530 7.345 7.530 3,022 +0.15(+2.00%)
Aug 27, 2003 7.383 7.404 6.961 7.383 19,022 -0.13(-1.69%)
Aug 26, 2003 8.121 8.121 7.467 7.509 51,022 -0.71(-8.67%)
Aug 25, 2003 8.269 8.332 8.163 8.222 12,622 +0.10(+1.25%)
Aug 22, 2003 8.058 8.121 7.910 8.121 10,488 +0.17(+2.12%)
Aug 21, 2003 7.809 7.952 7.699 7.952 8,888 +0.14(+1.84%)
Aug 20, 2003 7.868 7.872 7.720 7.809 17,422 +0.05(+0.60%)
Aug 19, 2003 7.657 7.763 7.341 7.763 22,933 +0.21(+2.79%)
Aug 18, 2003 8.016 8.121 7.172 7.552 76,088 -0.36(-4.53%)
Aug 15, 2003 7.910 7.910 7.910 7.910 7,288 +0.11(+1.35%)
Aug 14, 2003 7.024 7.805 7.024 7.805 78,222 +0.89(+12.80%)
Aug 13, 2003 6.792 6.919 6.792 6.919 12,444 +0.22(+3.34%)
Aug 12, 2003 6.708 6.750 6.581 6.695 27,555 +0.20(+3.05%)
Aug 11, 2003 6.324 6.518 6.290 6.497 24,888 +0.25(+3.98%)
Aug 08, 2003 6.269 6.324 6.244 6.248 7,822 -0.04(-0.60%)
Aug 07, 2003 6.265 6.286 6.265 6.286 1,777 +0.04(+0.68%)
Aug 06, 2003 6.117 6.244 6.117 6.244 14,044 +0.13(+2.07%)
Aug 05, 2003 6.033 6.117 6.033 6.117 9,066 +0.12(+2.04%)
Aug 04, 2003 6.054 6.075 5.995 5.995 10,666 -0.04(-0.63%)
Aug 01, 2003 6.008 6.054 5.991 6.033 5,688 +0.06(+1.06%)
Jul 31, 2003 5.906 5.970 5.906 5.970 4,088 +0.06(+1.07%)
Jul 30, 2003 5.805 5.906 5.805 5.906 6,755 +0.13(+2.19%)
Jul 29, 2003 5.780 5.780 5.759 5.780 3,555 -0.00(-0.07%)
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.