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 (%)
Oct 29, 2021 4.920 5.060 4.920 5.010 22,972 +0.05(+1.01%)
Oct 28, 2021 4.970 5.120 4.960 4.960 18,844 -0.04(-0.80%)
Oct 27, 2021 5.000 5.190 4.950 5.000 47,102 -0.05(-0.99%)
Oct 26, 2021 5.230 4.970 5.050 23,971 -0.12(-2.32%)
Oct 25, 2021 5.020 5.420 4.910 5.170 112,260 +0.08(+1.57%)
Oct 22, 2021 4.990 5.090 4.840 5.090 42,951 +0.03(+0.59%)
Oct 21, 2021 5.060 5.180 4.820 5.060 105,607 +0.05(+1.00%)
Oct 20, 2021 5.100 5.170 4.980 5.010 67,128 -0.15(-2.91%)
Oct 19, 2021 5.040 5.250 4.900 5.160 122,172 +0.16(+3.20%)
Oct 18, 2021 4.800 5.040 4.800 5.000 40,978 +0.20(+4.17%)
Oct 15, 2021 5.020 5.030 4.800 4.800 47,679 -0.21(-4.19%)
Oct 14, 2021 5.120 5.180 4.990 5.010 54,019 -0.04(-0.79%)
Oct 13, 2021 4.990 5.190 4.930 5.050 87,780 +0.06(+1.20%)
Oct 12, 2021 5.160 5.160 4.940 4.990 52,154 -0.12(-2.35%)
Oct 11, 2021 5.020 5.220 5.010 5.110 26,808 +0.06(+1.19%)
Oct 08, 2021 5.130 5.290 4.975 5.050 106,277 -0.25(-4.72%)
Oct 07, 2021 5.120 5.390 5.110 5.300 26,734 +0.18(+3.52%)
Oct 06, 2021 5.280 5.400 5.120 5.120 35,714 -0.29(-5.36%)
Oct 05, 2021 5.490 5.580 5.290 5.410 24,735 -0.19(-3.39%)
Oct 04, 2021 5.360 5.650 5.360 5.600 38,685 +0.20(+3.70%)
Oct 01, 2021 5.460 5.550 5.280 5.400 25,761 -0.14(-2.53%)
Sep 30, 2021 5.490 5.545 5.270 5.540 59,570 +0.03(+0.54%)
Sep 29, 2021 5.660 5.790 5.410 5.510 150,915 -0.18(-3.16%)
Sep 28, 2021 5.680 5.790 5.590 5.690 35,619 +0.05(+0.89%)
Sep 27, 2021 5.470 5.791 5.360 5.640 35,713 +0.05(+0.89%)
Sep 24, 2021 5.300 5.660 5.300 5.590 35,426 +0.09(+1.64%)
Sep 23, 2021 5.330 5.650 5.330 5.500 28,127 +0.12(+2.23%)
Sep 22, 2021 5.160 5.650 5.160 5.380 67,060 +0.20(+3.86%)
Sep 21, 2021 5.350 5.480 5.100 5.180 117,994 -0.16(-3.00%)
Sep 20, 2021 5.480 5.630 5.306 5.340 72,782 -0.38(-6.64%)
Sep 17, 2021 5.830 5.847 5.680 5.720 34,564 -0.18(-3.05%)
Sep 16, 2021 5.690 6.050 5.580 5.900 111,413 +0.22(+3.87%)
Sep 15, 2021 5.720 5.820 5.640 5.680 59,299 -0.07(-1.22%)
Sep 14, 2021 5.860 5.991 5.750 5.750 140,645 -0.14(-2.38%)
Sep 13, 2021 5.960 6.050 5.800 5.890 65,276 -0.04(-0.67%)
Sep 10, 2021 6.050 6.400 5.930 5.930 152,629 -0.17(-2.79%)
Sep 09, 2021 5.900 6.100 5.800 6.100 40,429 +0.11(+1.84%)
Sep 08, 2021 6.020 6.190 5.900 5.990 43,687 -0.12(-1.96%)
Sep 07, 2021 6.300 6.300 6.020 6.110 63,650 -0.18(-2.86%)
Sep 03, 2021 6.280 6.313 6.040 6.290 74,489 +0.09(+1.45%)
Sep 02, 2021 6.110 6.460 6.034 6.200 150,733 -0.05(-0.80%)
Sep 01, 2021 6.210 6.310 5.910 6.250 87,166 -0.09(-1.42%)
Aug 31, 2021 5.910 6.390 5.910 6.340 237,867 +0.43(+7.28%)
Aug 30, 2021 6.110 6.255 5.786 5.910 367,996 -0.49(-7.66%)
Aug 27, 2021 6.310 6.600 6.100 6.400 613,776 -0.50(-7.25%)
Aug 26, 2021 7.690 8.120 6.260 6.900 7,226,052 +0.13(+1.92%)
Aug 25, 2021 6.490 7.550 6.120 6.770 8,189,327 +0.87(+14.75%)
Aug 24, 2021 5.480 6.200 5.350 5.900 442,689 +0.50(+9.26%)
Aug 23, 2021 5.480 5.600 5.270 5.400 54,766 -0.05(-0.92%)
Aug 20, 2021 5.710 5.900 5.440 5.450 153,549 -0.03(-0.55%)
Aug 19, 2021 5.420 5.600 5.400 5.480 213,842 -0.13(-2.32%)
Aug 18, 2021 5.690 5.700 5.430 5.610 19,202 -0.08(-1.41%)
Aug 17, 2021 5.350 5.800 5.350 5.690 143,426 +0.33(+6.16%)
Aug 16, 2021 5.500 5.500 5.200 5.360 78,190 -0.19(-3.42%)
Aug 13, 2021 5.800 6.000 5.450 5.550 64,426 -0.26(-4.48%)
Aug 12, 2021 5.760 6.290 5.620 5.810 139,567 +0.01(+0.17%)
Aug 11, 2021 6.050 7.080 5.800 5.800 598,460 -0.11(-1.86%)
Aug 10, 2021 6.150 6.180 5.820 5.910 37,232 -0.27(-4.37%)
Aug 09, 2021 6.200 6.490 6.030 6.180 55,668 -0.03(-0.48%)
Aug 06, 2021 6.100 6.220 5.810 6.210 64,720 +0.02(+0.32%)
Aug 05, 2021 6.730 6.958 6.070 6.190 88,797 -0.49(-7.34%)
Aug 04, 2021 6.310 7.700 6.300 6.680 280,294 +0.24(+3.73%)
Aug 03, 2021 6.270 7.130 6.050 6.440 95,107 +0.17(+2.71%)
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.