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 (%)
Aug 30, 2019 1.140 1.170 1.130 1.140 13,500 +0.00(+0.00%)
Aug 29, 2019 1.200 1.220 1.120 1.140 63,626 -0.06(-5.00%)
Aug 28, 2019 1.230 1.270 1.135 1.200 111,614 -0.02(-1.42%)
Aug 27, 2019 1.280 1.280 1.210 1.217 10,857 -0.06(-4.90%)
Aug 26, 2019 1.260 1.280 1.250 1.280 5,741 +0.03(+2.40%)
Aug 23, 2019 1.250 1.260 1.220 1.250 4,000 +0.03(+2.46%)
Aug 22, 2019 1.220 1.250 1.220 1.220 5,247 +0.02(+1.39%)
Aug 21, 2019 1.200 1.203 1.200 1.203 1,492 +0.00(+0.28%)
Aug 20, 2019 1.220 1.220 1.200 1.200 6,904 -0.01(-0.92%)
Aug 19, 2019 1.205 1.211 1.204 1.211 3,725 +0.00(+0.09%)
Aug 16, 2019 1.212 1.212 1.210 1.210 2,600 +0.00(+0.01%)
Aug 15, 2019 1.200 1.210 1.170 1.210 1,658 -0.02(-1.23%)
Aug 14, 2019 1.240 1.240 1.201 1.225 5,421 +0.01(+1.23%)
Aug 13, 2019 1.200 1.210 1.200 1.210 1,224 -0.04(-3.19%)
Aug 12, 2019 1.240 1.270 1.200 1.250 12,262 +0.06(+5.04%)
Aug 09, 2019 1.220 1.300 1.180 1.190 20,000 -0.04(-3.25%)
Aug 08, 2019 1.270 1.280 1.229 1.230 1,703 -0.03(-2.38%)
Aug 07, 2019 1.250 1.280 1.250 1.260 3,050 +0.03(+2.44%)
Aug 06, 2019 1.250 1.250 1.200 1.230 9,573 -0.02(-1.60%)
Aug 05, 2019 1.210 1.263 1.200 1.250 10,082 +0.03(+2.46%)
Aug 02, 2019 1.220 1.220 1.216 1.220 5,900 -0.02(-1.61%)
Aug 01, 2019 1.270 1.275 1.240 1.240 3,058 -0.06(-4.62%)
Jul 31, 2019 1.240 1.300 1.240 1.300 4,296 +0.06(+4.93%)
Jul 30, 2019 1.220 1.240 1.220 1.239 5,426 -0.00(-0.09%)
Jul 29, 2019 1.230 1.279 1.230 1.240 2,386 -0.00(-0.10%)
Jul 26, 2019 1.250 1.250 1.241 1.241 700 -0.01(-0.70%)
Jul 25, 2019 1.250 1.250 1.250 1.250 313 -0.02(-1.57%)
Jul 24, 2019 1.230 1.280 1.230 1.270 5,070 +0.04(+3.25%)
Jul 23, 2019 1.230 1.240 1.200 1.230 7,675 -0.03(-2.38%)
Jul 22, 2019 1.260 1.260 1.260 1.260 792 +0.00(+0.00%)
Jul 19, 2019 1.240 1.290 1.226 1.260 10,800 +0.03(+2.44%)
Jul 18, 2019 1.290 1.290 1.200 1.230 5,664 -0.07(-5.38%)
Jul 17, 2019 1.260 1.300 1.180 1.300 19,873 +0.03(+2.36%)
Jul 16, 2019 1.280 1.330 1.240 1.270 63,194 +0.07(+5.83%)
Jul 15, 2019 1.200 1.240 1.200 1.200 67,419 +0.00(+0.00%)
Jul 12, 2019 1.270 1.270 1.200 1.200 68,200 -0.05(-4.00%)
Jul 11, 2019 1.230 1.270 1.208 1.250 15,197 -0.01(-0.79%)
Jul 10, 2019 1.240 1.280 1.240 1.260 5,795 +0.00(+0.27%)
Jul 09, 2019 1.257 1.257 19 +0.00(+0.00%)
Jul 08, 2019 1.280 1.280 1.230 1.257 7,298 -0.02(-1.83%)
Jul 05, 2019 1.270 1.280 1.260 1.280 5,800 +0.00(+0.00%)
Jul 03, 2019 1.240 1.280 1.240 1.280 300 +0.04(+3.23%)
Jul 02, 2019 1.230 1.250 1.230 1.240 6,728 -0.03(-2.36%)
Jul 01, 2019 1.270 1.270 1.270 1.270 366 +0.05(+4.10%)
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%)
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.