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, 2011 7.560 7.740 7.560 7.560 3,500 -0.14(-1.77%)
Mar 30, 2011 7.780 7.780 7.660 7.696 2,336 -0.19(-2.40%)
Mar 29, 2011 7.430 7.890 7.420 7.885 3,206 +0.48(+6.55%)
Mar 28, 2011 7.330 7.430 7.330 7.400 900 -0.05(-0.67%)
Mar 25, 2011 7.450 7.450 7.450 7.450 400 +0.00(+0.00%)
Mar 24, 2011 7.310 7.500 7.310 7.450 522 +0.11(+1.50%)
Mar 23, 2011 7.000 7.440 7.000 7.340 2,076 -0.24(-3.17%)
Mar 22, 2011 7.890 7.900 7.400 7.580 16,180 +0.24(+3.27%)
Mar 21, 2011 7.400 7.400 6.460 7.340 95,170 -0.09(-1.21%)
Mar 18, 2011 7.640 7.640 7.430 7.430 2,200 -0.12(-1.64%)
Mar 17, 2011 7.780 7.780 7.554 7.554 650 -0.35(-4.38%)
Mar 16, 2011 7.750 7.980 7.750 7.900 3,900 +0.40(+5.33%)
Mar 15, 2011 7.490 7.641 7.490 7.500 4,495 -0.14(-1.84%)
Mar 14, 2011 7.470 7.650 7.470 7.641 8,038 -0.07(-0.89%)
Mar 11, 2011 7.670 7.780 7.670 7.710 1,571 +0.18(+2.39%)
Mar 10, 2011 7.820 7.840 7.520 7.530 5,777 -0.37(-4.68%)
Mar 09, 2011 7.480 7.900 7.480 7.900 5,018 +0.30(+3.95%)
Mar 08, 2011 7.450 7.600 7.450 7.600 400 +0.19(+2.56%)
Mar 07, 2011 7.710 7.710 7.410 7.410 1,353 -0.37(-4.75%)
Mar 04, 2011 7.700 7.780 7.700 7.780 320 +0.03(+0.39%)
Mar 03, 2011 7.450 7.750 7.440 7.750 3,971 +0.30(+4.03%)
Mar 02, 2011 7.450 7.450 7.400 7.450 4,749 -0.00(-0.00%)
Mar 01, 2011 7.420 7.450 7.420 7.450 907 +0.05(+0.68%)
Feb 28, 2011 7.290 7.440 7.270 7.400 5,853 -0.04(-0.54%)
Feb 25, 2011 7.450 7.468 7.270 7.440 2,809 -0.01(-0.13%)
Feb 24, 2011 7.550 7.550 7.320 7.450 4,744 -0.15(-1.97%)
Feb 23, 2011 7.370 7.600 7.310 7.600 1,650 +0.25(+3.40%)
Feb 22, 2011 7.380 7.500 7.310 7.350 3,491 -0.09(-1.21%)
Feb 18, 2011 7.680 7.680 7.440 7.440 10,314 -0.23(-3.00%)
Feb 17, 2011 7.660 7.800 7.620 7.670 1,100 +0.05(+0.65%)
Feb 16, 2011 7.650 7.800 7.500 7.620 7,914 +0.01(+0.13%)
Feb 15, 2011 7.500 7.810 7.500 7.610 12,551 +0.01(+0.13%)
Feb 14, 2011 7.900 7.900 7.600 7.600 9,993 -0.30(-3.80%)
Feb 11, 2011 8.140 8.140 7.900 7.900 12,077 -0.20(-2.47%)
Feb 10, 2011 8.050 8.170 8.000 8.100 2,456 +0.06(+0.75%)
Feb 09, 2011 8.130 8.290 8.040 8.040 2,450 -0.17(-2.07%)
Feb 08, 2011 8.120 8.380 8.120 8.210 7,435 +0.26(+3.27%)
Feb 07, 2011 8.280 8.400 7.790 7.950 10,023 -0.28(-3.40%)
Feb 04, 2011 8.390 8.390 8.100 8.230 2,773 -0.11(-1.32%)
Feb 03, 2011 8.160 8.340 8.150 8.340 2,354 +0.12(+1.46%)
Feb 02, 2011 8.150 8.280 8.150 8.220 700 -0.03(-0.36%)
Feb 01, 2011 8.280 8.280 8.120 8.250 1,772 -0.01(-0.12%)
Jan 31, 2011 8.330 8.340 8.190 8.260 4,949 +0.16(+1.98%)
Jan 28, 2011 8.400 8.400 7.910 8.100 4,305 -0.23(-2.76%)
Jan 27, 2011 8.390 8.400 8.330 8.330 2,877 -0.06(-0.72%)
Jan 26, 2011 8.150 8.390 8.150 8.390 4,780 +0.29(+3.52%)
Jan 25, 2011 8.165 8.165 8.070 8.105 905 -0.00(-0.06%)
Jan 24, 2011 8.300 8.340 7.420 8.110 16,401 -0.17(-2.05%)
Jan 21, 2011 8.220 8.300 8.200 8.280 1,870 +0.08(+0.98%)
Jan 20, 2011 8.380 8.380 8.200 8.200 2,895 +0.04(+0.49%)
Jan 19, 2011 8.300 8.330 7.970 8.160 10,267 -0.05(-0.61%)
Jan 18, 2011 8.300 8.380 8.200 8.210 6,861 +0.08(+0.98%)
Jan 14, 2011 7.960 8.190 7.960 8.130 400 +0.16(+2.01%)
Jan 13, 2011 8.110 8.110 7.520 7.970 2,625 -0.07(-0.87%)
Jan 12, 2011 8.100 8.100 8.040 8.040 635 +0.04(+0.50%)
Jan 11, 2011 8.020 8.160 8.000 8.000 3,725 -0.01(-0.12%)
Jan 10, 2011 8.045 8.050 7.920 8.010 786 +0.02(+0.25%)
Jan 07, 2011 8.120 8.200 7.920 7.990 6,508 -0.17(-2.08%)
Jan 06, 2011 7.350 8.800 7.300 8.160 75,181 +0.85(+11.58%)
Jan 05, 2011 7.300 7.400 7.300 7.313 3,752 -0.09(-1.18%)
Jan 04, 2011 7.300 7.426 7.300 7.400 1,693 +0.05(+0.68%)
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.