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

Universal Security Instruments (NY: UUU )

1.480 -0.010 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 31, 2016 3.481 3.481 3.481 0 -0.02(-0.56%)
Oct 26, 2016 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 25, 2016 3.452 3.550 3.450 3.500 4,862 +0.05(+1.45%)
Oct 24, 2016 3.500 3.500 3.450 3.450 2,600 -0.05(-1.43%)
Oct 21, 2016 3.500 3.500 3.500 3.500 1,300 +0.05(+1.45%)
Oct 20, 2016 3.455 3.475 3.450 3.450 1,492 -0.05(-1.43%)
Oct 19, 2016 3.499 3.500 3.450 3.500 11,278 -0.05(-1.41%)
Oct 18, 2016 3.550 3.700 3.500 3.550 2,701 +0.00(+0.06%)
Oct 17, 2016 3.750 3.750 3.495 3.548 14,798 -0.19(-5.13%)
Oct 14, 2016 3.756 3.760 3.700 3.740 7,311 -0.25(-6.24%)
Oct 10, 2016 3.920 3.989 3.989 3.989 2,400 +0.04(+1.07%)
Oct 06, 2016 3.950 3.947 3.947 3.947 200 -0.03(-0.81%)
Oct 05, 2016 4.080 4.084 3.920 3.979 3,456 -0.07(-1.75%)
Oct 04, 2016 4.260 4.260 4.020 4.050 5,614 -0.03(-0.83%)
Oct 03, 2016 3.820 4.084 3.800 4.084 5,020 +0.28(+7.47%)
Sep 30, 2016 3.870 3.870 3.800 3.800 1,007 +0.04(+1.05%)
Sep 29, 2016 3.430 3.909 3.430 3.760 15,651 +0.25(+7.14%)
Sep 28, 2016 3.290 3.884 3.290 3.510 46,143 +0.28(+8.67%)
Sep 27, 2016 3.130 3.230 3.130 3.230 1,447 +0.07(+2.22%)
Sep 26, 2016 3.070 3.180 3.070 3.160 6,365 -0.07(-2.17%)
Sep 23, 2016 3.100 3.230 3.100 3.230 2,926 +0.15(+4.87%)
Sep 22, 2016 3.120 3.220 3.060 3.080 13,008 -0.17(-5.23%)
Sep 21, 2016 3.250 3.250 3.250 3.250 301 +0.11(+3.37%)
Sep 20, 2016 3.144 3.144 3.144 3.144 810 -0.01(-0.19%)
Sep 16, 2016 3.300 3.300 3.150 3.150 4 -0.15(-4.55%)
Sep 15, 2016 3.310 3.310 3.180 3.300 1,050 -0.02(-0.60%)
Sep 13, 2016 3.320 3.320 3.100 3.320 5 +0.02(+0.61%)
Sep 09, 2016 3.370 3.370 3.300 3.300 25 +0.11(+3.45%)
Sep 08, 2016 3.200 3.200 3.180 3.190 436 +0.00(+0.00%)
Sep 07, 2016 3.370 3.370 3.190 3.190 10,220 -0.06(-2.00%)
Sep 06, 2016 3.293 3.360 3.200 3.255 6,293 -0.08(-2.54%)
Sep 01, 2016 3.340 3.340 3.340 3.340 500 +0.03(+0.91%)
Aug 31, 2016 3.260 3.345 3.260 3.310 4,792 +0.03(+0.91%)
Aug 30, 2016 3.270 3.280 3.230 3.280 4,471 +0.03(+0.92%)
Aug 29, 2016 3.170 3.280 3.170 3.250 3,975 +0.15(+4.84%)
Aug 25, 2016 3.050 3.100 3.100 3.100 1,100 +0.10(+3.33%)
Aug 23, 2016 3.070 3.000 3.000 3.000 1,600 -0.10(-3.23%)
Aug 22, 2016 3.100 3.100 3.100 3.100 200 -0.03(-0.96%)
Aug 19, 2016 3.000 3.130 3.000 3.130 200 +0.09(+2.96%)
Aug 18, 2016 3.047 3.047 3.000 3.040 2,168 -0.04(-1.24%)
Aug 17, 2016 3.030 3.100 3.010 3.078 4,300 +0.11(+3.59%)
Aug 16, 2016 3.000 3.000 2.971 2.971 425 -0.03(-0.88%)
Aug 15, 2016 3.020 3.060 2.960 2.998 1,301 -0.08(-2.66%)
Aug 12, 2016 3.100 3.100 3.080 3.080 1,201 +0.04(+1.32%)
Aug 11, 2016 2.950 3.040 2.950 3.040 707 +0.04(+1.33%)
Aug 10, 2016 3.050 3.050 2.910 3.000 11,083 -0.10(-3.23%)
Aug 09, 2016 3.150 3.240 3.060 3.100 2,252 -0.04(-1.27%)
Aug 08, 2016 3.130 3.210 3.060 3.140 3,492 +0.04(+1.14%)
Aug 05, 2016 3.270 3.550 3.010 3.104 69,389 -0.28(-8.15%)
Aug 04, 2016 3.200 3.970 3.010 3.380 103,768 +0.28(+9.03%)
Aug 03, 2016 3.110 3.110 3.100 3.100 2,600 +0.00(+0.00%)
Aug 02, 2016 3.110 3.110 3.100 3.100 1,600 -0.01(-0.32%)
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.