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 23, 2011 7.370 7.450 7.450 7.450 9,700 -0.03(-0.40%)
May 20, 2011 7.350 7.530 7.350 7.480 1,400 +0.13(+1.77%)
May 19, 2011 7.520 7.520 7.350 7.350 4,594 -0.25(-3.29%)
May 18, 2011 7.500 7.600 7.490 7.600 2,400 +0.10(+1.33%)
May 17, 2011 7.500 7.510 7.500 7.500 2,509 +0.00(+0.00%)
May 16, 2011 7.510 7.510 7.500 7.500 484 -0.03(-0.40%)
May 13, 2011 7.660 7.660 7.530 7.530 1,150 -0.08(-1.05%)
May 11, 2011 7.600 7.610 7.610 7.610 700 -0.02(-0.26%)
May 10, 2011 7.690 7.700 7.630 7.630 1,185 -0.02(-0.26%)
May 09, 2011 7.890 7.890 7.650 7.650 4,605 -0.06(-0.78%)
May 06, 2011 7.750 7.810 7.600 7.710 4,900 -0.04(-0.52%)
May 05, 2011 7.740 7.760 7.500 7.750 5,620 -0.03(-0.39%)
May 03, 2011 7.780 7.780 7.780 7.780 0 +0.11(+1.43%)
May 02, 2011 7.740 7.740 7.670 7.670 12,706 -0.02(-0.26%)
Apr 29, 2011 7.500 7.800 7.500 7.690 3,400 +0.20(+2.67%)
Apr 28, 2011 7.520 7.520 7.490 7.490 580 -0.06(-0.79%)
Apr 27, 2011 7.470 7.550 7.470 7.550 560 +0.11(+1.48%)
Apr 26, 2011 7.440 7.500 7.440 7.440 2,277 -0.03(-0.40%)
Apr 25, 2011 7.470 7.470 7.400 7.470 500 -0.01(-0.12%)
Apr 21, 2011 7.450 7.549 7.450 7.479 5,200 -0.10(-1.33%)
Apr 20, 2011 7.560 7.580 7.400 7.580 845 -0.17(-2.19%)
Apr 19, 2011 7.750 7.750 7.750 7.750 1,700 +0.00(+0.00%)
Apr 15, 2011 7.750 7.750 7.750 7.750 0 +0.05(+0.66%)
Apr 14, 2011 7.680 7.699 7.600 7.699 2,920 +0.07(+0.90%)
Apr 13, 2011 7.560 7.699 7.560 7.630 4,294 +0.13(+1.73%)
Apr 12, 2011 7.500 7.699 7.500 7.500 3,940 +0.00(+0.00%)
Apr 11, 2011 7.740 7.740 7.500 7.500 200 -0.10(-1.32%)
Apr 08, 2011 7.600 7.600 7.600 7.600 1,000 +0.00(+0.00%)
Apr 07, 2011 7.530 7.600 7.500 7.600 435 +0.20(+2.70%)
Apr 06, 2011 7.580 7.590 7.400 7.400 1,050 -0.01(-0.13%)
Apr 05, 2011 7.420 7.500 7.400 7.410 2,380 -0.19(-2.50%)
Apr 04, 2011 7.420 7.600 7.400 7.600 4,270 +0.07(+0.93%)
Apr 01, 2011 7.490 7.530 7.320 7.530 1,900 -0.03(-0.40%)
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%)
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.