Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Security Instruments (NY: UUU )

1.615 -0.005 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 2.300 2.354 2.230 2.320 19,839 +0.09(+4.04%)
Mar 30, 2023 2.240 2.260 2.220 2.230 2,504 -0.02(-0.89%)
Mar 29, 2023 2.294 2.294 2.210 2.250 3,321 +0.00(+0.00%)
Mar 28, 2023 2.250 2.300 2.200 2.250 7,445 +0.02(+0.90%)
Mar 27, 2023 2.200 2.230 2.180 2.230 1,762 +0.01(+0.45%)
Mar 24, 2023 2.220 2.220 2.170 2.220 20,009 -0.01(-0.45%)
Mar 23, 2023 2.230 2.258 2.200 2.230 4,551 -0.02(-0.89%)
Mar 22, 2023 2.280 2.315 2.211 2.250 4,472 -0.05(-2.17%)
Mar 21, 2023 2.310 2.318 2.250 2.300 5,171 +0.05(+2.22%)
Mar 20, 2023 2.250 2.250 2.180 2.250 4,145 +0.05(+2.27%)
Mar 17, 2023 2.270 2.270 2.200 2.200 8,989 -0.10(-4.35%)
Mar 16, 2023 2.300 2.310 2.200 2.300 17,156 +0.00(+0.00%)
Mar 15, 2023 2.350 2.369 2.270 2.300 15,822 -0.09(-3.77%)
Mar 14, 2023 2.350 2.430 2.350 2.390 13,704 +0.04(+1.70%)
Mar 13, 2023 2.360 2.450 2.350 2.350 14,488 -0.08(-3.26%)
Mar 10, 2023 2.350 2.430 2.350 2.429 7,153 +0.03(+1.22%)
Mar 09, 2023 2.450 2.500 2.400 2.400 23,450 -0.05(-2.04%)
Mar 08, 2023 2.500 2.590 2.450 2.450 12,091 -0.12(-4.63%)
Mar 07, 2023 2.500 2.580 2.500 2.569 2,018 +0.03(+1.38%)
Mar 06, 2023 2.550 2.590 2.500 2.534 22,643 -0.04(-1.40%)
Mar 03, 2023 2.550 2.570 2.460 2.570 33,014 +0.08(+3.42%)
Mar 02, 2023 2.590 2.590 2.460 2.485 30,497 -0.10(-3.68%)
Mar 01, 2023 2.610 2.660 2.530 2.580 14,522 -0.02(-0.77%)
Feb 28, 2023 2.660 2.660 2.550 2.600 19,705 -0.02(-0.62%)
Feb 27, 2023 2.780 2.780 2.580 2.616 47,422 +0.03(+1.01%)
Feb 24, 2023 2.720 2.790 2.530 2.590 56,323 -0.20(-7.17%)
Feb 23, 2023 2.950 2.950 2.660 2.790 61,751 -0.15(-5.26%)
Feb 22, 2023 2.500 2.990 2.500 2.945 321,387 +0.30(+11.14%)
Feb 21, 2023 2.360 2.650 2.220 2.650 472,623 +0.17(+6.85%)
Feb 17, 2023 2.370 3.640 2.370 2.480 17,357,246 +0.28(+12.86%)
Feb 16, 2023 2.100 2.197 2.100 2.197 41,866 +0.01(+0.24%)
Feb 15, 2023 2.100 2.239 2.090 2.192 3,079 -0.01(-0.36%)
Feb 14, 2023 2.100 2.260 2.080 2.200 17,767 +0.14(+6.80%)
Feb 13, 2023 2.070 2.080 2.060 2.060 5,061 +0.00(+0.01%)
Feb 10, 2023 2.095 2.095 2.050 2.060 5,810 -0.00(-0.01%)
Feb 09, 2023 2.070 2.130 2.050 2.060 4,479 -0.01(-0.48%)
Feb 08, 2023 2.062 2.100 2.062 2.070 3,670 -0.02(-0.96%)
Feb 07, 2023 2.090 2.090 2.090 2.090 729 -0.03(-1.42%)
Feb 06, 2023 2.080 2.140 2.080 2.120 2,476 +0.05(+2.42%)
Feb 03, 2023 2.120 2.140 2.070 2.070 6,955 -0.05(-2.35%)
Feb 02, 2023 2.200 2.200 2.102 2.120 18,467 -0.01(-0.24%)
Feb 01, 2023 2.060 2.125 2.060 2.125 2,499 +0.02(+1.19%)
Jan 31, 2023 2.136 2.136 2.050 2.100 17,545 -0.06(-2.78%)
Jan 30, 2023 2.100 2.200 2.100 2.160 15,429 +0.06(+2.86%)
Jan 27, 2023 2.120 2.120 2.060 2.100 5,165 +0.02(+0.96%)
Jan 26, 2023 2.060 2.120 2.060 2.080 9,129 +0.02(+0.97%)
Jan 25, 2023 2.045 2.100 2.000 2.060 5,072 -0.01(-0.48%)
Jan 24, 2023 2.080 2.150 2.050 2.070 10,197 +0.02(+0.98%)
Jan 23, 2023 2.140 2.150 2.000 2.050 19,796 -0.04(-1.68%)
Jan 20, 2023 1.900 2.660 1.900 2.085 349,833 +0.19(+9.74%)
Jan 19, 2023 2.210 2.210 1.730 1.900 66,120 -0.33(-14.80%)
Jan 18, 2023 2.300 2.300 2.220 2.230 1,094 -0.01(-0.45%)
Jan 17, 2023 2.160 2.280 2.160 2.240 7,257 +0.05(+2.38%)
Jan 13, 2023 2.106 2.200 2.106 2.188 3,366 +0.02(+0.83%)
Jan 12, 2023 2.130 2.170 2.130 2.170 3,051 +0.04(+1.88%)
Jan 11, 2023 2.100 2.130 2.100 2.130 2,683 +0.07(+3.40%)
Jan 10, 2023 2.068 2.068 2.010 2.060 3,765 -0.00(-0.13%)
Jan 09, 2023 2.050 2.080 2.042 2.063 4,968 +0.02(+1.11%)
Jan 06, 2023 2.049 2.050 2.008 2.040 2,290 +0.00(+0.00%)
Jan 05, 2023 2.040 2.050 1.984 2.040 3,560 +0.00(+0.00%)
Jan 04, 2023 2.010 2.040 1.900 2.040 1,083 +0.09(+4.62%)
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.