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: 4:10 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 (%)
Dec 31, 2019 0.6300 0.6500 0.6200 0.6200 11,200 +0.01(+1.66%)
Dec 30, 2019 0.5910 0.6400 0.5910 0.6099 11,576 -0.00(-0.18%)
Dec 27, 2019 0.6100 0.6283 0.6100 0.6110 8,500 -0.01(-1.44%)
Dec 26, 2019 0.6500 0.6632 0.6110 0.6199 33,217 -0.01(-1.60%)
Dec 24, 2019 0.6200 0.6300 0.6200 0.6300 3,200 -0.01(-0.79%)
Dec 23, 2019 0.6700 0.6700 0.6200 0.6350 4,315 -0.01(-2.17%)
Dec 20, 2019 0.6298 0.6500 0.6200 0.6491 19,500 +0.01(+1.11%)
Dec 19, 2019 0.6600 0.6601 0.6200 0.6420 12,580 -0.05(-6.96%)
Dec 18, 2019 0.6200 0.6900 0.6200 0.6900 6,920 +0.04(+6.15%)
Dec 17, 2019 0.6200 0.6502 0.5900 0.6500 19,301 -0.00(-0.55%)
Dec 16, 2019 0.7000 0.7000 0.6310 0.6536 37,996 -0.05(-6.44%)
Dec 13, 2019 0.6315 0.8500 0.6300 0.6986 182,100 +0.07(+10.89%)
Dec 12, 2019 0.5900 0.6400 0.5800 0.6300 28,997 +0.05(+8.62%)
Dec 11, 2019 0.6000 0.6003 0.5700 0.5800 19,458 -0.01(-1.71%)
Dec 10, 2019 0.6000 0.6201 0.5901 0.5901 4,753 +0.01(+1.67%)
Dec 09, 2019 0.6000 0.6000 0.5800 0.5804 2,418 -0.02(-3.11%)
Dec 06, 2019 0.5602 0.6000 0.5303 0.5990 19,100 +0.04(+6.22%)
Dec 05, 2019 0.5800 0.5800 0.5616 0.5639 11,927 -0.01(-1.07%)
Dec 04, 2019 0.6000 0.6051 0.5700 0.5700 10,713 -0.02(-3.78%)
Dec 03, 2019 0.6600 0.6600 0.5800 0.5924 27,895 -0.06(-8.86%)
Dec 02, 2019 0.6400 0.6500 0.6200 0.6500 10,037 +0.03(+4.12%)
Nov 29, 2019 0.6213 0.6243 0.6178 0.6243 5,400 +0.00(+0.16%)
Nov 27, 2019 0.6111 0.6419 0.6111 0.6233 29,400 -0.01(-1.06%)
Nov 26, 2019 0.6300 0.6399 0.6099 0.6300 24,209 +0.02(+3.30%)
Nov 25, 2019 0.6246 0.6246 0.5700 0.6099 12,062 +0.02(+2.52%)
Nov 22, 2019 0.6300 0.6500 0.4775 0.5949 39,500 -0.03(-4.62%)
Nov 21, 2019 0.5023 0.6500 0.5001 0.6237 62,225 +0.10(+19.21%)
Nov 20, 2019 0.5100 0.5851 0.3500 0.5232 101,362 -0.11(-18.02%)
Nov 19, 2019 0.6300 0.6699 0.6000 0.6382 24,600 +0.00(+0.49%)
Nov 18, 2019 0.6650 0.6700 0.6101 0.6351 25,636 -0.04(-5.43%)
Nov 15, 2019 0.6644 0.6716 0.6644 0.6716 4,000 -0.03(-4.06%)
Nov 14, 2019 0.7000 0.7100 0.6900 0.7000 30,105 +0.03(+4.46%)
Nov 13, 2019 0.6324 0.6900 0.6300 0.6701 24,672 +0.01(+1.04%)
Nov 12, 2019 0.7050 0.7050 0.6600 0.6632 9,037 -0.04(-5.26%)
Nov 11, 2019 0.7000 0.7000 0.6600 0.7000 15,569 +0.02(+2.94%)
Nov 08, 2019 0.6625 0.6946 0.6581 0.6800 3,500 -0.01(-1.62%)
Nov 07, 2019 0.6769 0.7108 0.6541 0.6912 14,182 -0.01(-1.27%)
Nov 06, 2019 0.7103 0.7301 0.6900 0.7001 6,378 -0.04(-5.38%)
Nov 05, 2019 0.7400 0.7400 0.7000 0.7399 2,212 +0.01(+1.76%)
Nov 04, 2019 0.6600 0.7300 0.6600 0.7271 59,821 +0.05(+7.94%)
Nov 01, 2019 0.7000 0.7000 0.6541 0.6736 12,600 -0.01(-0.94%)
Oct 31, 2019 0.7000 0.7000 0.6740 0.6800 3,126 -0.01(-2.00%)
Oct 30, 2019 0.6700 0.7000 0.6700 0.6939 9,565 +0.01(+1.60%)
Oct 29, 2019 0.7134 0.7134 0.6830 0.6830 6,356 -0.04(-5.14%)
Oct 28, 2019 0.6900 0.7200 0.6801 0.7200 6,321 +0.04(+5.87%)
Oct 25, 2019 0.7100 0.7179 0.6800 0.6801 38,600 -0.01(-1.43%)
Oct 24, 2019 0.7501 0.7550 0.6521 0.6900 82,641 -0.04(-5.48%)
Oct 23, 2019 0.7600 0.7600 0.6800 0.7300 52,237 -0.02(-2.69%)
Oct 22, 2019 0.8300 0.8301 0.7500 0.7502 34,157 -0.06(-7.39%)
Oct 21, 2019 0.8320 0.8700 0.8099 0.8101 25,298 -0.04(-4.92%)
Oct 18, 2019 0.8500 0.8760 0.8500 0.8520 1,900 -0.03(-3.76%)
Oct 17, 2019 0.8700 0.8853 0.8700 0.8853 2,103 +0.04(+4.15%)
Oct 16, 2019 0.8800 0.9000 0.8401 0.8500 7,845 -0.03(-3.41%)
Oct 15, 2019 0.8800 1.030 0.8500 0.8800 226,738 +0.01(+1.30%)
Oct 14, 2019 0.8200 0.8687 0.8200 0.8687 4,818 +0.04(+4.50%)
Oct 11, 2019 0.8492 0.8800 0.8300 0.8313 11,600 +0.02(+2.63%)
Oct 10, 2019 0.8000 0.8100 0.8000 0.8100 2,548 -0.01(-0.78%)
Oct 09, 2019 0.8799 0.8800 0.7800 0.8164 19,224 -0.03(-3.75%)
Oct 08, 2019 0.8421 0.8999 0.7800 0.8482 21,983 +0.03(+3.44%)
Oct 07, 2019 0.8300 0.8300 0.8013 0.8200 5,111 +0.01(+1.23%)
Oct 04, 2019 0.8400 0.8400 0.8000 0.8100 14,600 -0.01(-1.22%)
Oct 03, 2019 0.8000 0.8399 0.7503 0.8200 35,510 +0.00(+0.00%)
Oct 02, 2019 0.8500 0.8500 0.7802 0.8200 34,527 -0.06(-6.82%)
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.