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 (%)
Jul 31, 2023 3.110 3.120 3.010 3.040 38,838 -0.07(-2.25%)
Jul 28, 2023 3.150 3.190 3.020 3.110 23,733 -0.03(-0.96%)
Jul 27, 2023 3.010 3.150 3.001 3.140 56,264 +0.13(+4.32%)
Jul 26, 2023 3.040 3.160 3.010 3.010 42,813 -0.06(-1.95%)
Jul 25, 2023 3.000 3.080 2.970 3.070 48,993 +0.12(+4.07%)
Jul 24, 2023 3.030 3.030 2.880 2.950 22,950 +0.00(+0.00%)
Jul 21, 2023 2.780 3.080 2.765 2.950 81,868 +0.18(+6.50%)
Jul 20, 2023 2.640 2.800 2.600 2.770 38,751 +0.00(+0.00%)
Jul 19, 2023 2.780 2.800 2.650 2.770 56,836 +0.00(+0.00%)
Jul 18, 2023 2.650 2.790 2.600 2.770 70,949 +0.12(+4.50%)
Jul 17, 2023 2.800 2.900 2.521 2.651 213,260 -0.11(-3.96%)
Jul 14, 2023 2.690 2.790 2.654 2.760 323,657 +0.12(+4.54%)
Jul 13, 2023 2.614 2.680 2.510 2.640 26,838 +0.11(+4.35%)
Jul 12, 2023 2.690 2.690 2.475 2.530 55,632 -0.10(-3.98%)
Jul 11, 2023 2.620 2.660 2.600 2.635 37,735 +0.04(+1.42%)
Jul 10, 2023 2.490 2.650 2.470 2.598 77,760 +0.13(+5.19%)
Jul 07, 2023 2.350 2.470 2.350 2.470 17,561 +0.10(+4.07%)
Jul 06, 2023 2.400 2.530 2.300 2.373 95,137 +0.01(+0.57%)
Jul 05, 2023 2.350 2.400 2.320 2.360 14,326 -0.07(-2.88%)
Jul 03, 2023 2.440 2.440 2.330 2.430 12,120 +0.07(+2.97%)
Jun 30, 2023 2.380 2.401 2.330 2.360 24,660 -0.02(-0.84%)
Jun 29, 2023 2.320 2.490 2.270 2.380 136,711 +0.12(+5.24%)
Jun 28, 2023 2.230 2.295 2.209 2.261 10,559 +0.03(+1.41%)
Jun 27, 2023 2.170 2.280 2.170 2.230 59,741 +0.06(+2.76%)
Jun 26, 2023 2.150 2.190 2.150 2.170 9,136 +0.02(+0.93%)
Jun 23, 2023 2.240 2.280 2.140 2.150 35,294 -0.10(-4.44%)
Jun 22, 2023 2.190 2.270 2.150 2.250 11,383 +0.04(+1.87%)
Jun 21, 2023 2.290 2.305 2.200 2.209 15,627 -0.09(-3.97%)
Jun 20, 2023 2.210 2.324 2.185 2.300 45,310 +0.01(+0.44%)
Jun 16, 2023 2.140 2.300 2.140 2.290 32,087 +0.12(+5.77%)
Jun 15, 2023 2.140 2.190 2.100 2.165 22,397 +0.00(+0.23%)
Jun 14, 2023 2.180 2.230 2.100 2.160 40,397 -0.05(-2.26%)
Jun 13, 2023 2.180 2.280 2.100 2.210 44,209 +0.03(+1.38%)
Jun 12, 2023 2.150 2.227 2.140 2.180 70,609 -0.06(-2.87%)
Jun 09, 2023 2.250 2.300 2.200 2.244 42,753 -0.02(-0.69%)
Jun 08, 2023 2.300 2.390 2.230 2.260 59,700 -0.07(-3.00%)
Jun 07, 2023 2.390 2.420 2.310 2.330 57,312 -0.06(-2.51%)
Jun 06, 2023 2.300 2.435 2.140 2.390 166,291 -0.01(-0.42%)
Jun 05, 2023 2.500 2.800 2.280 2.400 410,390 -0.60(-20.00%)
Jun 02, 2023 2.780 3.330 2.750 3.000 3,235,663 +0.55(+22.45%)
Jun 01, 2023 1.970 2.570 1.890 2.450 739,794 +0.55(+29.23%)
May 31, 2023 1.910 1.990 1.870 1.896 13,691 -0.10(-5.21%)
May 30, 2023 1.940 2.040 1.920 2.000 15,872 +0.03(+1.52%)
May 26, 2023 2.010 2.200 1.900 1.970 154,926 -0.11(-5.06%)
May 25, 2023 2.070 2.108 2.050 2.075 7,430 -0.02(-1.19%)
May 24, 2023 2.060 2.100 2.050 2.100 2,790 +0.05(+2.43%)
May 23, 2023 2.060 2.090 2.050 2.050 3,765 -0.03(-1.44%)
May 22, 2023 2.030 2.200 2.030 2.080 40,924 +0.06(+2.97%)
May 19, 2023 2.030 2.140 2.010 2.020 4,682 -0.02(-0.98%)
May 18, 2023 2.040 2.115 2.020 2.040 24,925 -0.02(-0.97%)
May 17, 2023 2.060 2.085 2.050 2.060 8,379 +0.01(+0.52%)
May 16, 2023 2.170 2.170 2.049 2.049 16,132 -0.07(-3.29%)
May 15, 2023 2.150 2.150 2.100 2.119 4,791 -0.00(-0.05%)
May 12, 2023 2.220 2.220 2.110 2.120 16,881 -0.07(-3.20%)
May 11, 2023 2.240 2.490 2.090 2.190 90,865 +0.02(+0.92%)
May 10, 2023 2.030 2.300 2.030 2.170 99,814 +0.17(+8.50%)
May 09, 2023 2.100 2.160 1.990 2.000 48,302 -0.09(-4.31%)
May 08, 2023 2.000 2.150 2.000 2.090 32,280 +0.08(+3.98%)
May 05, 2023 2.080 2.080 1.960 2.010 21,044 +0.01(+0.50%)
May 04, 2023 1.940 2.010 1.940 2.000 6,825 +0.06(+3.09%)
May 03, 2023 2.010 2.010 1.940 1.940 10,409 -0.14(-6.73%)
May 02, 2023 2.060 2.080 1.982 2.080 20,212 +0.03(+1.46%)
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.