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

Universal Security Instruments (NY: UUU )

1.487 -0.033 (-2.19%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2009 5.190 5.194 5.149 5.150 15,422 -0.04(-0.77%)
Jun 29, 2009 5.150 5.220 5.150 5.190 700 -0.02(-0.38%)
Jun 26, 2009 5.250 5.250 5.126 5.210 3,369 +0.14(+2.76%)
Jun 25, 2009 5.070 5.070 5.070 5.070 3,500 -0.03(-0.59%)
Jun 24, 2009 5.000 5.100 5.000 5.100 2,692 -0.12(-2.30%)
Jun 23, 2009 5.300 5.300 5.100 5.220 8,900 -0.13(-2.43%)
Jun 22, 2009 5.370 5.370 5.350 5.350 500 -0.10(-1.87%)
Jun 19, 2009 5.300 5.630 5.300 5.452 611 -0.07(-1.29%)
Jun 18, 2009 5.550 5.550 5.523 5.523 600 +0.07(+1.34%)
Jun 17, 2009 5.720 5.720 5.450 5.450 200 -0.21(-3.71%)
Jun 16, 2009 5.400 5.700 5.400 5.660 5,785 +0.26(+4.81%)
Jun 15, 2009 5.250 5.690 5.250 5.400 5,702 +0.12(+2.27%)
Jun 12, 2009 5.270 5.620 5.270 5.280 840 -0.41(-7.20%)
Jun 11, 2009 5.690 5.690 5.690 5.690 100 +0.29(+5.37%)
Jun 10, 2009 5.500 5.550 5.400 5.400 7,049 -0.10(-1.91%)
Jun 09, 2009 5.470 5.690 5.470 5.505 1,086 +0.01(+0.09%)
Jun 08, 2009 5.690 5.690 5.320 5.500 3,500 -0.19(-3.34%)
Jun 05, 2009 5.500 5.690 5.250 5.690 2,600 +0.07(+1.24%)
Jun 04, 2009 5.450 5.620 5.450 5.620 3,100 +0.32(+6.04%)
Jun 03, 2009 5.270 5.300 5.270 5.300 200 -0.10(-1.85%)
Jun 02, 2009 5.450 5.540 5.400 5.400 9,970 -0.13(-2.35%)
Jun 01, 2009 5.450 5.590 5.450 5.530 4,255 +0.00(+0.00%)
May 29, 2009 5.450 5.550 5.450 5.530 3,400 +0.13(+2.41%)
May 28, 2009 5.300 5.550 5.190 5.400 910 +0.25(+4.85%)
May 27, 2009 5.450 5.450 5.150 5.150 3,600 -0.15(-2.83%)
May 26, 2009 5.150 5.300 5.150 5.300 1,800 +0.20(+3.92%)
May 22, 2009 5.250 5.250 5.100 5.100 400 -0.02(-0.39%)
May 21, 2009 5.142 5.142 5.020 5.120 552 +0.07(+1.39%)
May 20, 2009 4.900 5.050 4.890 5.050 11,725 +0.10(+2.02%)
May 19, 2009 5.150 5.190 4.810 4.950 7,746 -0.24(-4.62%)
May 18, 2009 5.250 5.520 5.050 5.190 1,900 +0.17(+3.39%)
May 15, 2009 5.580 5.580 5.020 5.020 5,454 -0.52(-9.39%)
May 14, 2009 5.550 5.590 5.450 5.540 5,833 +0.04(+0.73%)
May 13, 2009 5.300 5.730 5.300 5.500 16,937 +0.25(+4.76%)
May 12, 2009 4.500 5.300 4.500 5.250 33,149 +0.10(+1.94%)
May 11, 2009 4.870 6.470 4.870 5.150 27,253 +0.45(+9.57%)
May 08, 2009 4.900 4.900 4.700 4.700 4,600 +0.26(+5.85%)
May 07, 2009 4.650 4.660 4.440 4.440 1,000 -0.01(-0.22%)
May 06, 2009 4.230 4.450 4.230 4.450 1,800 +0.22(+5.20%)
May 05, 2009 4.060 4.550 4.060 4.230 5,410 +0.16(+3.93%)
May 04, 2009 4.150 4.300 4.050 4.070 22,250 -0.08(-1.93%)
May 01, 2009 4.200 4.200 4.150 4.150 2,200 -0.10(-2.35%)
Apr 30, 2009 4.350 4.650 3.970 4.250 3,700 -0.28(-6.18%)
Apr 29, 2009 3.480 4.530 3.480 4.530 7,396 +0.23(+5.35%)
Apr 28, 2009 4.300 4.300 4.300 4.300 900 +0.15(+3.61%)
Apr 27, 2009 4.010 4.320 4.000 4.150 10,664 -0.05(-1.19%)
Apr 24, 2009 4.200 4.200 4.100 4.200 2,000 +0.00(+0.00%)
Apr 22, 2009 4.400 4.200 4.200 4.200 4,500 +0.10(+2.44%)
Apr 21, 2009 3.950 4.100 3.950 4.100 3,000 +0.15(+3.80%)
Apr 20, 2009 4.150 4.150 3.950 3.950 1,300 -0.50(-11.24%)
Apr 17, 2009 4.390 4.500 4.350 4.450 5,600 +0.25(+5.95%)
Apr 16, 2009 4.300 4.300 4.200 4.200 2,100 +0.04(+0.96%)
Apr 15, 2009 4.290 4.290 4.160 4.160 2,300 +0.00(+0.00%)
Apr 13, 2009 4.160 4.160 4.160 4.160 0 +0.06(+1.47%)
Apr 09, 2009 3.700 4.100 3.700 4.100 3,600 +0.09(+2.24%)
Apr 07, 2009 4.150 4.010 4.010 4.010 500 +0.02(+0.50%)
Apr 06, 2009 3.950 4.090 3.910 3.990 4,400 -0.01(-0.25%)
Apr 03, 2009 3.990 4.100 3.990 4.000 2,100 +0.00(+0.00%)
Apr 02, 2009 4.000 4.150 3.110 4.000 18,850 +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.