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

Universal Security Instruments (NY: UUU )

1.615 -0.005 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2010 6.510 6.550 6.410 6.410 2,100 -0.11(-1.69%)
Mar 30, 2010 6.580 6.580 6.120 6.520 14,702 -0.02(-0.30%)
Mar 29, 2010 6.590 6.590 6.360 6.540 4,846 -0.07(-1.06%)
Mar 26, 2010 6.410 7.510 6.410 6.610 32,554 +0.30(+4.76%)
Mar 24, 2010 6.310 6.310 6.310 6.310 0 +0.08(+1.28%)
Mar 23, 2010 6.440 6.440 6.210 6.230 3,192 -0.22(-3.41%)
Mar 22, 2010 6.040 6.450 6.040 6.450 1,700 +0.29(+4.71%)
Mar 19, 2010 6.250 6.560 6.140 6.160 6,143 -0.07(-1.12%)
Mar 15, 2010 6.230 6.230 6.230 6.230 0 +0.07(+1.14%)
Mar 12, 2010 6.060 6.160 6.060 6.160 700 -0.14(-2.22%)
Mar 11, 2010 6.150 6.300 6.150 6.300 550 +0.15(+2.44%)
Mar 10, 2010 5.900 6.360 5.900 6.150 6,120 +0.13(+2.16%)
Mar 09, 2010 6.000 6.020 6.000 6.020 2,835 +0.12(+2.03%)
Mar 08, 2010 5.820 6.220 5.750 5.900 2,437 +0.05(+0.85%)
Mar 05, 2010 5.850 5.850 5.850 5.850 2,000 -0.01(-0.15%)
Mar 04, 2010 6.040 6.040 5.710 5.859 5,900 -0.27(-4.35%)
Mar 03, 2010 5.710 6.125 5.710 6.125 2,950 +0.30(+5.24%)
Mar 02, 2010 5.850 5.850 5.800 5.820 1,000 +0.09(+1.57%)
Mar 01, 2010 5.910 5.910 5.700 5.730 1,000 -0.06(-1.04%)
Feb 26, 2010 5.900 6.200 5.700 5.790 10,422 +0.05(+0.87%)
Feb 25, 2010 5.700 5.900 5.700 5.740 4,900 -0.12(-2.05%)
Feb 24, 2010 5.380 5.950 5.380 5.860 8,429 +0.06(+1.03%)
Feb 23, 2010 5.830 5.930 5.800 5.800 680 -0.03(-0.51%)
Feb 19, 2010 5.950 5.830 5.830 5.830 2,400 +0.03(+0.52%)
Feb 18, 2010 5.900 5.900 5.800 5.800 5,315 -0.15(-2.52%)
Feb 17, 2010 5.890 5.950 5.840 5.950 3,831 +0.15(+2.59%)
Feb 16, 2010 5.820 5.900 5.450 5.800 14,317 +0.01(+0.17%)
Feb 12, 2010 5.680 5.790 5.790 5.790 1,800 +0.20(+3.58%)
Feb 11, 2010 5.700 5.800 5.590 5.590 545 -0.01(-0.18%)
Feb 10, 2010 5.570 5.600 5.393 5.600 1,421 +0.00(+0.00%)
Feb 09, 2010 5.700 5.700 5.480 5.600 1,450 -0.13(-2.24%)
Feb 08, 2010 5.890 5.890 5.728 5.728 1,030 -0.02(-0.38%)
Feb 05, 2010 6.000 6.460 5.690 5.750 6,658 +0.21(+3.79%)
Feb 04, 2010 5.690 5.740 5.540 5.540 4,035 -0.06(-1.07%)
Feb 03, 2010 5.360 5.680 5.360 5.600 3,900 +0.25(+4.67%)
Feb 02, 2010 5.350 5.350 5.350 5.350 512 +0.00(+0.00%)
Feb 01, 2010 5.480 5.480 5.300 5.350 1,084 -0.06(-1.11%)
Jan 29, 2010 5.470 5.750 5.410 5.410 3,768 +0.00(+0.00%)
Jan 28, 2010 5.470 5.500 5.410 5.410 1,524 +0.01(+0.18%)
Jan 27, 2010 5.510 5.690 5.400 5.400 12,362 -0.09(-1.64%)
Jan 26, 2010 5.500 5.640 5.450 5.490 3,014 +0.08(+1.48%)
Jan 25, 2010 5.350 5.500 5.349 5.410 4,770 +0.00(+0.00%)
Jan 22, 2010 5.510 5.720 5.410 5.410 9,344 -0.10(-1.81%)
Jan 21, 2010 5.470 5.550 5.450 5.510 4,400 +0.08(+1.43%)
Jan 20, 2010 5.550 5.560 5.410 5.432 8,215 +0.00(+0.04%)
Jan 19, 2010 5.650 5.650 5.350 5.430 10,467 -0.17(-3.04%)
Jan 15, 2010 5.640 5.600 5.600 5.600 3,500 +0.05(+0.90%)
Jan 14, 2010 5.530 5.550 5.530 5.550 861 +0.05(+0.91%)
Jan 13, 2010 5.500 5.500 5.500 5.500 804 -0.09(-1.61%)
Jan 12, 2010 5.580 5.600 5.395 5.590 8,562 +0.12(+2.12%)
Jan 11, 2010 5.320 5.490 5.320 5.474 2,800 +0.15(+2.89%)
Jan 08, 2010 5.370 5.420 5.300 5.320 13,000 +0.00(+0.00%)
Jan 07, 2010 5.500 5.500 5.310 5.320 14,056 -0.20(-3.69%)
Jan 06, 2010 5.450 5.590 5.420 5.524 5,200 -0.03(-0.47%)
Jan 05, 2010 5.810 5.976 5.410 5.550 10,759 -0.20(-3.48%)
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.