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 28, 2004 8.557 8.625 8.520 8.588 4,533 -0.03(-0.35%)
May 27, 2004 8.580 8.617 8.535 8.617 4,800 +0.20(+2.41%)
May 26, 2004 8.415 8.415 8.415 8.415 933 +0.07(+0.81%)
May 25, 2004 8.250 8.348 8.250 8.348 6,933 +0.10(+1.18%)
May 24, 2004 8.287 8.287 8.062 8.250 7,466 -0.01(-0.09%)
May 21, 2004 8.258 8.258 8.258 8.258 266 -0.14(-1.70%)
May 20, 2004 8.250 8.400 8.250 8.400 8,000 -0.01(-0.09%)
May 19, 2004 8.550 8.550 8.408 8.408 8,400 -0.22(-2.52%)
May 18, 2004 8.625 8.812 8.625 8.625 7,200 -0.19(-2.13%)
May 17, 2004 8.812 8.812 8.812 8.812 1,066 -0.19(-2.08%)
May 14, 2004 8.812 9.000 8.812 9.000 2,000 +0.07(+0.84%)
May 13, 2004 8.812 8.925 8.812 8.925 666 +0.11(+1.28%)
May 12, 2004 8.887 8.887 8.812 8.812 5,333 -0.11(-1.26%)
May 11, 2004 9.367 9.367 8.925 8.925 3,200 -0.28(-3.02%)
May 10, 2004 9.338 9.367 9.203 9.203 3,333 -0.16(-1.76%)
May 07, 2004 9.367 9.367 9.262 9.367 5,866 -0.04(-0.40%)
May 06, 2004 9.488 9.488 9.405 9.405 3,866 -0.16(-1.65%)
May 05, 2004 9.450 9.562 9.450 9.562 1,733 +0.07(+0.71%)
May 04, 2004 9.338 9.495 9.338 9.495 1,866 +0.31(+3.35%)
May 03, 2004 9.000 9.188 8.925 9.188 4,533 +0.11(+1.24%)
Apr 30, 2004 9.818 9.818 9.000 9.075 11,600 -0.74(-7.56%)
Apr 29, 2004 10.01 10.01 9.818 9.818 3,733 -0.04(-0.38%)
Apr 28, 2004 9.975 9.975 9.855 9.855 3,333 -0.34(-3.38%)
Apr 27, 2004 10.31 10.50 10.12 10.20 8,800 -0.04(-0.37%)
Apr 26, 2004 10.61 10.61 10.12 10.24 3,333 -0.41(-3.87%)
Apr 23, 2004 9.893 10.95 9.893 10.65 5,600 +0.76(+7.66%)
Apr 22, 2004 9.893 9.893 9.893 9.893 666 +0.03(+0.30%)
Apr 21, 2004 9.750 9.975 9.675 9.863 6,133 +0.09(+0.92%)
Apr 20, 2004 9.825 9.938 9.742 9.773 10,000 +0.02(+0.23%)
Apr 19, 2004 9.863 9.938 9.742 9.750 13,066 -0.15(-1.52%)
Apr 16, 2004 9.900 9.900 9.900 9.900 1,066 -0.04(-0.38%)
Apr 15, 2004 10.20 10.20 9.562 9.938 26,133 -0.49(-4.68%)
Apr 14, 2004 10.39 10.43 10.20 10.43 6,133 -0.04(-0.36%)
Apr 13, 2004 10.87 11.44 10.31 10.46 47,066 -0.29(-2.72%)
Apr 12, 2004 9.938 11.12 9.938 10.76 100,133 +0.93(+9.47%)
Apr 08, 2004 9.938 9.938 9.825 9.825 2,666 +0.03(+0.31%)
Apr 07, 2004 10.01 10.01 9.795 9.795 3,600 -0.18(-1.80%)
Apr 06, 2004 9.863 9.975 9.825 9.975 3,866 +2.63(+35.89%)
Apr 05, 2004 7.341 7.349 7.341 7.341 1,066 -0.02(-0.29%)
Apr 02, 2004 7.256 7.425 7.256 7.362 5,511 +0.06(+0.87%)
Apr 01, 2004 7.218 7.298 7.218 7.298 355 +0.08(+1.17%)
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%)
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.