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 UNCHANGED
Streaming Delayed 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 (%)
Jan 30, 2015 6.150 6.190 6.063 6.180 1,420 +0.12(+1.93%)
Jan 29, 2015 6.051 6.180 6.051 6.063 3,250 -0.09(-1.41%)
Jan 28, 2015 6.250 6.250 6.020 6.150 4,100 +0.28(+4.72%)
Jan 27, 2015 6.200 6.220 5.873 5.873 10,200 -0.33(-5.27%)
Jan 26, 2015 6.250 6.539 6.150 6.200 10,829 -0.09(-1.43%)
Jan 23, 2015 6.250 6.290 6.184 6.290 6,250 +0.06(+0.96%)
Jan 22, 2015 6.264 6.280 6.230 6.230 2,600 +0.00(+0.00%)
Jan 21, 2015 6.150 6.230 6.150 6.230 4,254 +0.08(+1.30%)
Jan 20, 2015 6.190 6.200 6.140 6.150 6,753 -0.04(-0.64%)
Jan 16, 2015 6.190 6.190 6.190 6.190 1,300 +0.05(+0.81%)
Jan 15, 2015 6.140 6.190 6.140 6.140 7,600 +0.00(+0.00%)
Jan 14, 2015 6.091 6.140 6.090 6.140 2,900 +0.05(+0.82%)
Jan 13, 2015 6.090 6.150 6.020 6.090 7,281 +0.07(+1.16%)
Jan 12, 2015 6.000 6.100 6.000 6.020 6,504 +0.08(+1.35%)
Jan 09, 2015 6.000 6.000 5.700 5.940 8,250 +0.06(+1.02%)
Jan 07, 2015 5.990 5.880 5.880 5.880 7,200 -0.15(-2.49%)
Jan 06, 2015 5.610 6.160 5.610 6.030 5,930 +0.46(+8.26%)
Jan 05, 2015 6.050 6.060 5.260 5.570 20,393 -0.49(-8.09%)
Jan 02, 2015 6.090 6.190 6.000 6.060 7,349 +0.06(+0.96%)
Dec 31, 2014 6.050 6.002 6.002 6.002 9,200 +0.06(+1.05%)
Dec 30, 2014 5.670 6.020 5.670 5.940 4,205 -0.01(-0.17%)
Dec 29, 2014 6.040 6.100 5.950 5.950 10,290 -0.10(-1.65%)
Dec 26, 2014 6.130 6.130 6.010 6.050 8,104 +0.03(+0.50%)
Dec 24, 2014 6.230 6.020 6.020 6.020 2,500 +0.03(+0.50%)
Dec 23, 2014 5.850 6.000 5.590 5.990 5,391 +0.14(+2.39%)
Dec 22, 2014 6.030 6.030 5.760 5.850 21,796 -0.16(-2.66%)
Dec 19, 2014 5.920 6.130 5.920 6.010 7,282 -0.13(-2.12%)
Dec 18, 2014 5.900 6.140 5.900 6.140 6,312 +0.24(+4.07%)
Dec 17, 2014 5.870 5.970 5.830 5.900 2,010 +0.19(+3.33%)
Dec 16, 2014 5.970 5.980 5.710 5.710 2,631 -0.25(-4.19%)
Dec 15, 2014 5.890 5.970 5.890 5.960 8,350 -0.02(-0.33%)
Dec 12, 2014 5.900 6.000 5.900 5.980 21,850 +0.07(+1.18%)
Dec 11, 2014 5.262 5.920 5.262 5.910 19,945 +0.34(+6.10%)
Dec 10, 2014 5.700 5.910 5.560 5.570 21,926 -0.12(-2.11%)
Dec 09, 2014 5.850 5.990 5.483 5.690 23,948 -0.11(-1.90%)
Dec 08, 2014 5.870 5.880 5.750 5.800 10,851 -0.12(-2.03%)
Dec 05, 2014 5.830 6.000 5.830 5.920 13,086 +0.02(+0.34%)
Dec 04, 2014 5.772 5.900 5.760 5.900 2,200 +0.10(+1.72%)
Dec 03, 2014 5.760 5.940 5.760 5.800 2,403 +0.12(+2.11%)
Dec 02, 2014 5.970 6.080 5.530 5.680 18,445 -0.28(-4.70%)
Dec 01, 2014 6.120 6.140 5.960 5.960 23,780 -0.27(-4.33%)
Nov 28, 2014 6.110 6.230 6.010 6.230 20,218 +0.11(+1.80%)
Nov 26, 2014 6.090 6.120 6.120 6.120 15,200 -0.01(-0.16%)
Nov 25, 2014 6.000 6.130 6.000 6.130 10,500 +0.08(+1.32%)
Nov 24, 2014 5.990 6.140 5.980 6.050 7,900 +0.00(+0.00%)
Nov 21, 2014 6.113 6.140 5.850 6.050 7,521 +0.05(+0.83%)
Nov 20, 2014 6.130 6.130 5.850 6.000 41,526 -0.18(-2.91%)
Nov 19, 2014 6.085 6.450 5.850 6.180 118,793 +0.11(+1.81%)
Nov 18, 2014 6.180 6.180 6.000 6.070 6,150 +0.06(+1.00%)
Nov 17, 2014 6.000 6.200 5.840 6.010 87,242 -0.13(-2.12%)
Nov 14, 2014 6.230 6.230 6.030 6.140 12,393 -0.04(-0.65%)
Nov 13, 2014 6.200 6.240 5.910 6.180 10,885 -0.06(-0.96%)
Nov 12, 2014 6.350 6.350 6.190 6.240 5,747 -0.11(-1.73%)
Nov 11, 2014 6.220 6.350 6.210 6.350 482 +0.10(+1.60%)
Nov 10, 2014 5.910 6.250 5.910 6.250 11,797 -0.03(-0.48%)
Nov 07, 2014 6.320 6.350 6.030 6.280 3,236 +0.08(+1.29%)
Nov 06, 2014 6.297 6.350 6.200 6.200 7,320 -0.08(-1.20%)
Nov 05, 2014 6.174 6.300 6.160 6.275 2,170 +0.02(+0.24%)
Nov 04, 2014 6.390 6.390 6.190 6.260 4,998 -0.13(-2.03%)
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.