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: 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 (%)
Jun 28, 2019 1.230 1.280 1.220 1.220 20,200 -0.05(-3.94%)
Jun 27, 2019 1.210 1.280 1.200 1.270 19,791 +0.00(+0.00%)
Jun 26, 2019 1.280 1.280 1.252 1.270 1,211 +0.00(+0.00%)
Jun 25, 2019 1.240 1.280 1.240 1.270 2,120 +0.01(+0.79%)
Jun 24, 2019 1.230 1.260 1.230 1.260 24,561 +0.11(+9.57%)
Jun 21, 2019 1.250 1.250 1.150 1.150 9,700 -0.10(-7.91%)
Jun 20, 2019 1.244 1.260 1.240 1.249 6,569 +0.04(+3.21%)
Jun 19, 2019 1.240 1.240 1.210 1.210 12,672 -0.04(-3.20%)
Jun 18, 2019 1.220 1.250 1.220 1.250 4,820 +0.04(+3.31%)
Jun 17, 2019 1.270 1.270 1.210 1.210 3,185 -0.07(-5.47%)
Jun 14, 2019 1.210 1.280 1.210 1.280 2,200 +0.08(+6.67%)
Jun 13, 2019 1.250 1.250 1.200 1.200 10,529 -0.05(-4.00%)
Jun 12, 2019 1.230 1.250 1.230 1.250 1,765 +0.00(+0.00%)
Jun 11, 2019 1.250 1.250 1.240 1.250 5,908 -0.01(-0.79%)
Jun 10, 2019 1.260 1.272 1.240 1.260 19,206 +0.02(+1.93%)
Jun 07, 2019 1.220 1.236 1.220 1.236 14,600 -0.00(-0.31%)
Jun 06, 2019 1.230 1.242 1.230 1.240 5,635 +0.01(+0.81%)
Jun 05, 2019 1.220 1.240 1.220 1.230 40,618 -0.01(-0.81%)
Jun 04, 2019 1.260 1.260 1.225 1.240 3,867 -0.02(-1.59%)
Jun 03, 2019 1.240 1.260 1.220 1.260 17,154 +0.04(+3.28%)
May 31, 2019 1.210 1.221 1.200 1.220 23,900 -0.03(-2.40%)
May 30, 2019 1.210 1.257 1.200 1.250 37,064 +0.06(+5.04%)
May 29, 2019 1.180 1.210 1.160 1.190 35,239 -0.02(-1.65%)
May 28, 2019 1.240 1.238 1.180 1.210 8,715 +0.00(+0.00%)
May 24, 2019 1.210 1.241 1.210 1.210 4,600 +0.00(+0.01%)
May 23, 2019 1.200 1.240 1.196 1.210 18,309 +0.01(+0.83%)
May 22, 2019 1.220 1.230 1.200 1.200 13,162 -0.04(-3.23%)
May 21, 2019 1.211 1.290 1.209 1.240 22,087 +0.03(+2.23%)
May 20, 2019 1.250 1.250 1.213 1.213 2,811 -0.07(-5.23%)
May 17, 2019 1.270 1.290 1.210 1.280 24,800 +0.00(+0.00%)
May 16, 2019 1.241 1.350 1.241 1.280 105,846 +0.03(+2.40%)
May 15, 2019 1.240 1.250 1.180 1.250 10,641 -0.01(-0.79%)
May 14, 2019 1.260 1.270 1.220 1.260 5,497 +0.01(+0.80%)
May 13, 2019 1.230 1.270 1.210 1.250 8,297 -0.02(-1.57%)
May 10, 2019 1.220 1.280 1.210 1.270 6,000 -0.02(-1.55%)
May 09, 2019 1.290 1.290 1.210 1.290 35,637 +0.01(+0.78%)
May 08, 2019 1.260 1.290 1.230 1.280 9,057 +0.02(+1.59%)
May 07, 2019 1.240 1.260 1.230 1.260 5,404 +0.01(+0.80%)
May 06, 2019 1.290 1.290 1.250 1.250 5,954 -0.01(-0.79%)
May 03, 2019 1.270 1.280 1.254 1.260 12,900 +0.01(+0.80%)
May 02, 2019 1.290 1.320 1.240 1.250 89,179 -0.01(-0.79%)
May 01, 2019 1.320 1.350 1.260 1.260 22,526 -0.06(-4.55%)
Apr 30, 2019 1.340 1.340 1.320 1.320 345 -0.03(-2.22%)
Apr 29, 2019 1.300 1.350 1.300 1.350 11,934 +0.02(+1.50%)
Apr 26, 2019 1.310 1.330 1.300 1.330 800 +0.03(+2.31%)
Apr 25, 2019 1.311 1.316 1.270 1.300 6,824 -0.02(-1.52%)
Apr 24, 2019 1.340 1.350 1.320 1.320 5,178 -0.03(-2.22%)
Apr 23, 2019 1.330 1.380 1.330 1.350 8,689 +0.02(+1.50%)
Apr 22, 2019 1.320 1.330 1.310 1.330 6,339 -0.02(-1.48%)
Apr 18, 2019 1.340 1.350 1.268 1.350 51,600 +0.03(+2.27%)
Apr 17, 2019 1.320 1.337 1.320 1.320 6,584 -0.04(-2.94%)
Apr 16, 2019 1.360 1.377 1.311 1.360 8,010 +0.00(+0.00%)
Apr 15, 2019 1.350 1.369 1.341 1.360 11,343 +0.04(+3.02%)
Apr 12, 2019 1.350 1.377 1.310 1.320 8,900 -0.03(-2.21%)
Apr 11, 2019 1.300 1.390 1.270 1.350 62,986 +0.02(+1.50%)
Apr 10, 2019 1.290 1.330 1.250 1.330 13,759 +0.05(+3.90%)
Apr 09, 2019 1.280 1.330 1.260 1.280 16,261 +0.03(+2.41%)
Apr 08, 2019 1.280 1.340 1.250 1.250 27,275 -0.06(-4.58%)
Apr 05, 2019 1.310 1.317 1.280 1.310 32,600 +0.06(+4.80%)
Apr 04, 2019 1.410 1.410 1.250 1.250 123,622 -0.11(-8.09%)
Apr 03, 2019 1.440 1.440 1.350 1.360 8,970 -0.08(-5.56%)
Apr 02, 2019 1.390 1.440 1.359 1.440 51,511 +0.08(+5.88%)
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.