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

Universal Security Instruments (NY: UUU )

1.470 -0.050 (-3.29%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 30, 2014 4.311 4.330 4.310 4.310 1,400 -0.14(-3.15%)
May 29, 2014 4.390 4.450 4.390 4.450 4,399 +0.24(+5.70%)
May 28, 2014 4.230 4.230 4.210 4.210 1,800 -0.06(-1.41%)
May 27, 2014 4.300 4.430 4.270 4.270 3,280 -0.14(-3.20%)
May 23, 2014 4.540 4.411 4.411 4.411 1,900 +0.21(+5.02%)
May 22, 2014 4.240 4.240 4.200 4.200 1,250 -0.13(-3.00%)
May 21, 2014 4.290 4.510 4.200 4.330 3,250 -0.25(-5.56%)
May 19, 2014 4.585 4.585 4.585 4.585 0 +0.08(+1.89%)
May 16, 2014 4.650 4.650 4.260 4.500 2,924 -0.10(-2.18%)
May 14, 2014 4.570 4.601 4.601 4.601 9,000 +0.15(+3.38%)
May 13, 2014 4.360 4.650 4.320 4.450 10,090 +0.10(+2.30%)
May 12, 2014 4.370 4.370 4.350 4.350 2,100 +0.19(+4.57%)
May 09, 2014 4.360 4.400 4.160 4.160 4,400 +0.05(+1.22%)
May 08, 2014 4.150 4.200 4.110 4.110 8,720 -0.04(-0.96%)
May 07, 2014 4.200 4.200 4.150 4.150 663 -0.05(-1.19%)
May 06, 2014 4.230 4.230 4.200 4.200 1,270 -0.00(-0.00%)
May 02, 2014 4.200 4.200 4.200 4.200 0 -0.19(-4.32%)
May 01, 2014 4.201 4.390 4.200 4.390 2,071 +0.18(+4.17%)
Apr 30, 2014 4.200 4.220 4.200 4.214 1,738 +0.01(+0.21%)
Apr 28, 2014 4.210 4.205 4.205 4.205 800 -0.18(-4.21%)
Apr 25, 2014 4.280 4.390 4.270 4.390 7,155 +0.12(+2.81%)
Apr 23, 2014 4.270 4.270 4.270 4.270 0 -0.03(-0.70%)
Apr 21, 2014 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 17, 2014 4.330 4.300 4.300 4.300 1,300 -0.02(-0.46%)
Apr 16, 2014 4.358 4.358 4.320 4.320 900 +0.00(+0.00%)
Apr 14, 2014 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
Apr 11, 2014 4.340 4.340 4.320 4.320 888 -0.08(-1.82%)
Apr 10, 2014 4.340 4.440 4.340 4.400 7,035 -0.24(-5.17%)
Apr 09, 2014 4.390 4.640 4.270 4.640 5,704 +0.11(+2.43%)
Apr 08, 2014 4.540 4.550 4.530 4.530 802 -0.02(-0.44%)
Apr 07, 2014 4.390 4.600 4.390 4.550 6,811 +0.02(+0.44%)
Apr 04, 2014 4.540 4.590 4.500 4.530 11,873 -0.06(-1.31%)
Apr 03, 2014 4.590 4.590 4.590 4.590 21 +0.00(+0.00%)
Apr 02, 2014 4.650 4.650 4.577 4.590 3,100 +0.09(+2.00%)
Apr 01, 2014 4.560 4.610 4.500 4.500 1,132 +0.03(+0.67%)
Mar 31, 2014 4.470 4.470 4.470 4.470 55 +0.00(+0.00%)
Mar 27, 2014 4.450 4.470 4.470 4.470 900 -0.02(-0.45%)
Mar 26, 2014 4.560 4.700 4.470 4.490 918 -0.06(-1.38%)
Mar 25, 2014 4.620 4.620 4.390 4.553 2,975 +0.04(+0.95%)
Mar 24, 2014 4.560 4.700 4.510 4.510 1,839 -0.11(-2.38%)
Mar 21, 2014 4.670 4.670 4.500 4.620 21,844 +0.18(+4.05%)
Mar 20, 2014 4.220 4.580 4.220 4.440 12,809 +0.21(+4.96%)
Mar 19, 2014 4.500 4.570 4.220 4.230 15,176 -0.19(-4.30%)
Mar 18, 2014 4.520 4.550 4.420 4.420 6,631 -0.08(-1.78%)
Mar 17, 2014 4.389 4.700 4.330 4.500 7,321 +0.05(+1.12%)
Mar 14, 2014 4.500 4.581 4.360 4.450 7,874 -0.03(-0.67%)
Mar 13, 2014 4.310 4.480 4.300 4.480 8,954 +0.08(+1.82%)
Mar 12, 2014 4.420 4.520 4.330 4.400 7,115 -0.06(-1.35%)
Mar 11, 2014 4.470 4.470 4.460 4.460 703 +0.00(+0.00%)
Mar 10, 2014 4.690 4.690 4.310 4.460 7,314 -0.17(-3.67%)
Mar 07, 2014 4.500 4.780 4.500 4.630 9,636 +0.08(+1.76%)
Mar 06, 2014 4.500 4.550 4.410 4.550 2,130 -0.03(-0.66%)
Mar 05, 2014 4.580 4.590 4.580 4.580 20,205 +0.03(+0.60%)
Mar 04, 2014 4.511 4.553 4.390 4.553 7,851 +0.04(+0.95%)
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.