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: 6:30 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 29, 2015 5.840 6.200 5.840 6.085 9,330 +0.25(+4.20%)
May 28, 2015 5.900 6.010 5.840 5.840 12,584 -0.09(-1.52%)
May 27, 2015 5.770 6.200 5.750 5.930 11,276 +0.02(+0.34%)
May 26, 2015 5.800 5.970 5.720 5.910 6,871 +0.09(+1.55%)
May 22, 2015 5.590 5.820 5.820 5.820 8,800 +0.29(+5.24%)
May 21, 2015 5.952 6.010 5.530 5.530 7,917 -0.42(-7.06%)
May 20, 2015 5.960 5.970 5.950 5.950 1,301 -0.09(-1.49%)
May 14, 2015 5.970 6.040 6.040 6.040 400 -0.02(-0.33%)
May 13, 2015 5.980 6.060 5.950 6.060 1,200 +0.11(+1.85%)
May 12, 2015 6.000 6.005 5.870 5.950 6,264 -0.06(-1.00%)
May 11, 2015 6.000 6.010 6.000 6.010 1,988 +0.01(+0.17%)
May 08, 2015 6.000 6.000 6.000 6.000 100 +0.15(+2.56%)
May 07, 2015 5.850 5.850 5.850 5.850 985 +0.06(+1.04%)
May 05, 2015 5.990 6.000 5.790 5.790 4 +0.03(+0.52%)
Apr 30, 2015 5.780 5.760 5.760 5.760 400 -0.30(-4.95%)
Apr 29, 2015 6.150 6.150 6.050 6.060 3,350 +0.01(+0.17%)
Apr 28, 2015 6.100 6.100 6.010 6.050 7,732 -0.10(-1.63%)
Apr 27, 2015 6.060 6.150 6.050 6.150 700 +0.10(+1.65%)
Apr 24, 2015 6.000 6.050 6.000 6.050 2,725 +0.05(+0.83%)
Apr 23, 2015 6.000 6.000 5.970 6.000 5,500 +0.05(+0.84%)
Apr 22, 2015 6.000 6.000 5.950 5.950 1,952 -0.05(-0.83%)
Apr 21, 2015 6.020 6.020 5.990 6.000 4,024 -0.10(-1.64%)
Apr 20, 2015 6.010 6.150 5.990 6.100 4,500 -0.05(-0.81%)
Apr 17, 2015 5.950 6.150 5.950 6.150 4,947 +0.20(+3.36%)
Apr 16, 2015 6.000 6.000 5.760 5.950 3,100 -0.15(-2.46%)
Apr 14, 2015 6.020 6.100 6.100 6.100 1,300 -0.05(-0.81%)
Apr 13, 2015 6.000 6.150 6.000 6.150 1,500 +0.15(+2.50%)
Apr 10, 2015 6.000 6.000 6.000 6.000 1,435 +0.00(+0.00%)
Apr 09, 2015 6.010 6.010 6.000 6.000 1,000 +0.00(+0.00%)
Apr 08, 2015 5.990 6.000 5.980 6.000 2,650 +0.12(+2.04%)
Apr 07, 2015 5.880 5.880 5.880 5.880 2,750 +0.14(+2.44%)
Apr 02, 2015 5.730 5.740 5.730 5.740 20 +0.01(+0.17%)
Apr 01, 2015 5.720 5.730 5.720 5.730 2,044 +0.00(+0.00%)
Mar 31, 2015 5.730 5.730 5.730 5.730 401 +0.13(+2.32%)
Mar 30, 2015 5.460 5.600 5.430 5.600 501 +0.12(+2.19%)
Mar 27, 2015 5.480 5.480 5.480 5.480 150 -0.21(-3.69%)
Mar 24, 2015 5.690 5.690 5.690 5.690 300 +0.04(+0.71%)
Mar 23, 2015 5.690 5.690 5.630 5.650 2,008 +0.05(+0.89%)
Mar 20, 2015 5.680 5.690 5.600 5.600 2,349 -0.05(-0.88%)
Mar 19, 2015 5.430 5.650 5.430 5.650 3,797 +0.22(+4.05%)
Mar 18, 2015 5.430 5.430 5.420 5.430 1,003 +0.08(+1.50%)
Mar 17, 2015 5.350 5.350 5.350 5.350 504 +0.00(+0.00%)
Mar 16, 2015 5.350 5.350 5.350 5.350 902 +0.00(+0.00%)
Mar 13, 2015 5.350 5.380 5.350 5.350 1,675 +0.20(+3.88%)
Mar 11, 2015 5.030 5.270 5.030 5.150 10 +0.12(+2.39%)
Mar 10, 2015 5.020 5.030 5.020 5.030 317 -0.12(-2.33%)
Mar 09, 2015 5.590 5.590 5.130 5.150 11,441 -0.39(-7.06%)
Mar 06, 2015 5.541 5.541 5.541 5.541 100 +0.19(+3.57%)
Mar 05, 2015 5.220 5.350 5.220 5.350 573 +0.15(+2.88%)
Mar 04, 2015 5.200 5.210 5.200 5.200 1,900 +0.00(+0.00%)
Mar 03, 2015 5.200 5.200 5.200 5.200 1,400 -0.02(-0.38%)
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.