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 (%)
Jul 31, 2018 1.400 1.600 1.399 1.550 164,026 +0.18(+12.73%)
Jul 30, 2018 1.383 1.400 1.350 1.375 10,686 +0.00(+0.00%)
Jul 27, 2018 1.400 1.400 1.350 1.375 12,000 -0.02(-1.24%)
Jul 26, 2018 1.349 1.400 1.300 1.392 38,178 +0.04(+3.13%)
Jul 25, 2018 1.350 1.399 1.350 1.350 6,222 -0.01(-0.53%)
Jul 24, 2018 1.383 1.383 1.350 1.357 2,591 +0.00(+0.22%)
Jul 23, 2018 1.350 1.380 1.300 1.354 39,287 +0.00(+0.31%)
Jul 20, 2018 1.350 1.352 1.300 1.350 2,955 -0.02(-1.82%)
Jul 19, 2018 1.300 1.400 1.300 1.375 28,124 +0.02(+1.85%)
Jul 18, 2018 1.300 1.381 1.300 1.350 28,963 +0.05(+3.85%)
Jul 17, 2018 1.323 1.350 1.300 1.300 21,183 -0.05(-3.70%)
Jul 16, 2018 1.350 1.350 1.250 1.350 55,475 +0.01(+0.37%)
Jul 13, 2018 1.250 1.350 1.200 1.345 47,313 -0.01(-0.37%)
Jul 12, 2018 1.350 1.350 1.200 1.350 49,547 +0.05(+3.85%)
Jul 11, 2018 1.350 1.650 1.200 1.300 515,815 +0.00(+0.00%)
Jul 10, 2018 1.275 1.350 1.250 1.300 47,474 +0.05(+3.99%)
Jul 09, 2018 1.300 1.300 1.250 1.250 6,200 -0.05(-3.84%)
Jul 06, 2018 1.350 1.350 1.250 1.300 10,305 +0.05(+4.00%)
Jul 05, 2018 1.250 1.350 1.250 1.250 15,690 -0.05(-3.85%)
Jul 03, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 02, 2018 1.200 1.300 1.150 1.300 53,069 +0.15(+13.04%)
Jun 29, 2018 1.150 1.150 3,203 -0.05(-4.17%)
Jun 28, 2018 1.150 1.200 1.101 1.200 31,087 +0.10(+8.99%)
Jun 27, 2018 1.100 1.186 1.065 1.101 42,039 -0.05(-4.26%)
Jun 26, 2018 1.105 1.158 1.100 1.150 50,018 -0.00(-0.01%)
Jun 25, 2018 1.200 1.400 1.100 1.150 293,650 -0.00(-0.36%)
Jun 22, 2018 1.150 1.200 1.100 1.154 15,378 +0.01(+0.54%)
Jun 21, 2018 1.250 1.250 1.148 1.148 6,582 -0.05(-4.33%)
Jun 20, 2018 1.100 1.250 1.100 1.200 22,981 +0.15(+14.29%)
Jun 19, 2018 1.100 1.100 1.050 1.050 17,906 -0.02(-2.33%)
Jun 18, 2018 1.150 1.200 1.050 1.075 102,813 -0.12(-10.42%)
Jun 15, 2018 1.150 1.150 1.200 26,488 +0.05(+4.35%)
Jun 14, 2018 1.300 1.300 1.150 1.150 40,418 -0.15(-11.54%)
Jun 13, 2018 1.300 1.350 1.200 1.300 112,445 +0.05(+4.00%)
Jun 12, 2018 1.300 1.350 1.231 1.250 86,727 -0.05(-3.85%)
Jun 11, 2018 1.350 1.353 1.300 1.300 6,873 -0.05(-3.70%)
Jun 08, 2018 1.350 1.385 1.300 1.350 60,365 +0.00(+0.00%)
Jun 07, 2018 1.400 1.450 1.300 1.350 32,413 +0.00(+0.00%)
Jun 06, 2018 1.325 1.400 1.300 1.350 18,502 +0.00(+0.00%)
Jun 05, 2018 1.400 1.400 1.300 1.350 9,115 +0.05(+3.85%)
Jun 04, 2018 1.321 1.350 1.300 1.300 24,193 -0.02(-1.89%)
Jun 01, 2018 1.350 1.350 1.325 1.325 11,677 -0.03(-1.85%)
May 31, 2018 1.350 1.400 1.350 1.350 17,259 +0.00(+0.00%)
May 30, 2018 1.400 1.693 1.300 1.350 291,414 +0.00(+0.00%)
May 29, 2018 1.400 1.400 1.300 1.350 39,013 -0.05(-3.28%)
May 25, 2018 1.396 1.396 1.396 0 +0.02(+1.53%)
May 24, 2018 1.403 1.437 1.350 1.375 40,984 -0.07(-4.76%)
May 23, 2018 1.400 1.446 1.355 1.444 24,209 +0.04(+3.11%)
May 22, 2018 1.400 1.500 1.400 1.400 16,574 -0.01(-0.57%)
May 21, 2018 1.400 1.500 1.400 1.408 18,021 +0.00(+0.21%)
May 18, 2018 1.400 1.450 1.351 1.405 38,035 -0.02(-1.40%)
May 17, 2018 1.500 1.500 1.400 1.425 14,923 -0.02(-1.72%)
May 16, 2018 1.546 1.546 1.446 1.450 5,104 -0.05(-3.33%)
May 15, 2018 1.500 1.550 1.500 1.500 14,953 +0.05(+3.45%)
May 14, 2018 1.450 1.500 1.450 1.450 68,363 +0.05(+3.31%)
May 11, 2018 1.550 1.550 1.350 1.403 28,646 -0.05(-3.21%)
May 10, 2018 1.450 1.600 1.400 1.450 81,418 -0.10(-6.45%)
May 09, 2018 1.850 2.000 1.450 1.550 242,156 -0.45(-22.50%)
May 08, 2018 2.000 3.500 1.900 2.000 3,009,538 +0.15(+8.11%)
May 07, 2018 1.600 1.899 1.593 1.850 112,090 +0.28(+17.46%)
May 04, 2018 1.550 1.575 1.500 1.575 4,669 +0.07(+5.00%)
May 03, 2018 1.550 1.560 1.500 1.500 29,558 -0.05(-3.23%)
May 02, 2018 1.550 1.550 1.550 1.550 915 -0.05(-3.13%)
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.