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 (%)
Jun 30, 2017 2.800 2.800 2.800 2.800 769 +0.05(+1.82%)
Jun 29, 2017 2.850 2.864 2.750 2.750 2,850 -0.05(-1.79%)
Jun 28, 2017 2.950 2.950 2.800 2.800 1,442 -0.05(-1.75%)
Jun 27, 2017 2.900 3.050 2.747 2.850 9,228 -0.05(-1.72%)
Jun 26, 2017 3.000 3.050 2.900 2.900 19,465 -0.00(-0.00%)
Jun 23, 2017 2.850 3.050 2.850 2.900 36,204 +0.05(+1.76%)
Jun 22, 2017 2.750 2.950 2.650 2.850 29,362 +0.10(+3.64%)
Jun 21, 2017 2.800 2.950 2.700 2.750 18,346 -0.05(-1.79%)
Jun 20, 2017 2.750 2.850 2.750 2.800 23,007 +0.05(+1.82%)
Jun 19, 2017 2.850 3.000 2.750 2.750 32,934 -0.05(-1.76%)
Jun 16, 2017 2.899 3.050 2.750 2.799 34,056 -0.10(-3.48%)
Jun 15, 2017 2.850 3.000 2.825 2.900 59,174 +0.10(+3.57%)
Jun 14, 2017 2.750 2.800 2.700 2.800 15,451 -0.10(-3.45%)
Jun 13, 2017 2.750 2.900 2.600 2.900 45,934 +0.10(+3.58%)
Jun 12, 2017 2.750 2.800 2.650 2.800 7,124 +0.05(+1.81%)
Jun 09, 2017 2.650 2.750 2.600 2.750 13,249 +0.00(+0.00%)
Jun 08, 2017 2.800 2.800 2.600 2.750 18,966 -0.05(-1.79%)
Jun 07, 2017 3.000 3.000 2.750 2.800 11,468 -0.20(-6.67%)
Jun 06, 2017 2.950 3.200 2.900 3.000 48,708 +0.09(+3.16%)
Jun 05, 2017 2.800 3.000 2.800 2.908 12,561 -0.09(-3.07%)
Jun 02, 2017 2.751 3.000 2.751 3.000 2,096 +0.25(+9.09%)
Jun 01, 2017 2.900 3.000 2.700 2.750 18,045 -0.15(-5.17%)
May 31, 2017 2.750 3.000 2.700 2.900 43,150 +0.00(+0.00%)
May 26, 2017 2.900 10 -0.07(-2.25%)
May 25, 2017 3.000 3.000 2.850 2.967 1,667 +0.07(+2.30%)
May 24, 2017 2.950 3.000 2.900 2.900 20,800 -0.05(-1.69%)
May 23, 2017 3.100 3.100 2.950 2.950 30,413 -0.05(-1.67%)
May 22, 2017 2.797 3.150 2.660 3.000 35,064 +0.20(+7.14%)
May 19, 2017 3.000 3.100 2.800 2.800 15,273 -0.20(-6.67%)
May 18, 2017 2.796 3.000 2.796 3.000 5,495 +0.20(+7.14%)
May 17, 2017 2.850 3.150 2.800 2.800 21,923 +0.05(+1.82%)
May 16, 2017 2.500 2.900 2.500 2.750 35,167 +0.20(+7.84%)
May 15, 2017 2.550 2.700 2.550 2.550 9,495 -0.15(-5.38%)
May 12, 2017 2.800 2.800 2.500 2.695 69,381 -0.10(-3.75%)
May 11, 2017 2.950 2.950 2.700 2.800 29,669 -0.09(-3.17%)
May 10, 2017 2.950 2.950 2.886 2.892 4,857 -0.06(-1.97%)
May 09, 2017 3.000 3.015 2.950 2.950 6,554 +0.00(+0.00%)
May 08, 2017 2.955 2.965 2.950 2.950 2,240 +0.00(+0.00%)
May 05, 2017 2.950 2.950 2.950 2.950 5,015 +0.00(+0.00%)
May 04, 2017 3.045 3.045 2.950 2.950 1,460 -0.07(-2.33%)
May 01, 2017 3.021 2 +0.07(+2.39%)
Apr 28, 2017 3.090 3.090 2.950 2.950 404 -0.10(-3.28%)
Apr 27, 2017 3.200 3.200 2.955 3.050 2,287 -0.05(-1.61%)
Apr 26, 2017 3.100 3.200 3.050 3.100 58,412 +0.05(+1.64%)
Apr 25, 2017 2.950 3.050 2.850 3.050 21,456 +0.15(+5.17%)
Apr 24, 2017 2.850 2.950 2.850 2.900 3,956 +0.05(+1.75%)
Apr 21, 2017 2.850 2.900 2.800 2.850 2,314 +0.10(+3.64%)
Apr 20, 2017 2.750 2.900 2.750 2.750 4,215 -0.10(-3.51%)
Apr 19, 2017 2.800 2.850 2.800 2.850 862 +0.05(+1.79%)
Apr 18, 2017 2.900 2.900 2.600 2.800 40,166 -0.05(-1.75%)
Apr 17, 2017 3.050 3.130 2.750 2.850 32,793 -0.20(-6.56%)
Apr 13, 2017 3.050 3.050 3.050 3.050 1,056 +0.05(+1.67%)
Apr 12, 2017 3.050 3.200 3.000 3.000 18,644 -0.05(-1.64%)
Apr 11, 2017 3.050 3.200 3.050 3.050 40,051 +0.10(+3.39%)
Apr 10, 2017 3.050 3.050 2.950 2.950 5,756 +0.05(+1.55%)
Apr 07, 2017 2.950 2.950 2.905 2.905 1,686 -0.20(-6.29%)
Apr 06, 2017 2.970 3.100 2.905 3.100 6,130 +0.20(+6.71%)
Apr 05, 2017 3.050 3.200 2.901 2.905 7,990 +0.00(+0.17%)
Apr 04, 2017 2.950 3.000 2.900 2.900 19,512 -0.10(-3.33%)
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.