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

Universal Security Instruments (NY: UUU )

1.487 -0.033 (-2.19%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2004 8.107 8.160 8.107 8.160 533 +0.06(+0.74%)
Oct 28, 2004 8.100 8.100 8.100 8.100 1,733 +0.00(+0.00%)
Oct 27, 2004 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 26, 2004 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 25, 2004 8.100 8.100 8.100 8.100 5,600 -0.15(-1.82%)
Oct 22, 2004 8.205 8.400 8.205 8.250 8,666 +0.11(+1.38%)
Oct 21, 2004 8.018 8.137 8.018 8.137 5,466 +0.15(+1.88%)
Oct 20, 2004 7.987 7.987 7.987 7.987 0 +0.00(+0.00%)
Oct 19, 2004 7.987 7.987 7.987 7.987 0 +0.00(+0.00%)
Oct 18, 2004 7.980 7.987 7.980 7.987 533 +0.08(+0.95%)
Oct 15, 2004 7.912 7.912 7.912 7.912 666 +0.11(+1.44%)
Oct 14, 2004 7.808 7.808 7.800 7.800 1,333 -0.17(-2.16%)
Oct 13, 2004 7.973 7.973 7.973 7.973 133 +0.08(+0.95%)
Oct 12, 2004 7.777 7.905 7.777 7.897 6,400 +0.13(+1.74%)
Oct 11, 2004 7.800 7.800 7.763 7.763 800 -0.04(-0.48%)
Oct 08, 2004 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Oct 07, 2004 7.875 7.875 7.800 7.800 1,066 -0.18(-2.26%)
Oct 06, 2004 7.980 7.980 7.980 7.980 266 +0.03(+0.38%)
Oct 05, 2004 7.950 7.950 7.950 7.950 933 -0.08(-0.93%)
Oct 04, 2004 7.950 8.100 7.950 8.025 1,333 +0.13(+1.61%)
Oct 01, 2004 7.897 7.897 7.897 7.897 1,333 -0.01(-0.19%)
Sep 30, 2004 8.018 8.137 7.912 7.912 9,733 -0.07(-0.85%)
Sep 29, 2004 7.950 7.987 7.950 7.980 1,066 +0.06(+0.76%)
Sep 28, 2004 7.875 7.920 7.875 7.920 800 +0.01(+0.09%)
Sep 27, 2004 8.025 8.025 7.912 7.912 2,800 -0.19(-2.31%)
Sep 24, 2004 8.100 8.100 8.100 8.100 1,733 +0.04(+0.47%)
Sep 23, 2004 8.062 8.062 8.062 8.062 0 +0.00(+0.00%)
Sep 22, 2004 8.168 8.175 8.062 8.062 9,600 -0.19(-2.27%)
Sep 21, 2004 8.325 8.363 8.250 8.250 933 -0.15(-1.79%)
Sep 20, 2004 8.250 8.400 8.250 8.400 2,133 +0.15(+1.82%)
Sep 17, 2004 8.018 8.250 8.018 8.250 1,733 +0.29(+3.68%)
Sep 16, 2004 7.942 7.957 7.942 7.957 266 +0.08(+1.05%)
Sep 15, 2004 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
Sep 14, 2004 7.875 7.875 7.875 7.875 266 +0.00(+0.00%)
Sep 13, 2004 7.838 8.062 7.838 7.875 15,066 +0.07(+0.86%)
Sep 10, 2004 7.793 7.838 7.763 7.808 2,133 +0.08(+1.07%)
Sep 09, 2004 7.725 7.725 7.725 7.725 0 +0.00(+0.00%)
Sep 08, 2004 7.800 7.800 7.612 7.725 4,400 -0.08(-0.96%)
Sep 07, 2004 7.800 7.950 7.800 7.800 2,933 +0.11(+1.46%)
Sep 03, 2004 7.688 7.688 7.688 7.688 266 +0.10(+1.28%)
Sep 02, 2004 7.650 7.650 7.575 7.590 1,466 -0.06(-0.78%)
Sep 01, 2004 7.650 7.688 7.643 7.650 6,133 -0.04(-0.58%)
Aug 31, 2004 7.695 7.695 7.695 7.695 266 +0.02(+0.20%)
Aug 30, 2004 7.838 7.838 7.680 7.680 2,933 -0.12(-1.54%)
Aug 27, 2004 7.800 7.800 7.800 7.800 266 -0.08(-0.95%)
Aug 26, 2004 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
Aug 25, 2004 7.875 7.875 7.875 7.875 1,333 +0.15(+1.94%)
Aug 24, 2004 7.830 7.830 7.725 7.725 1,733 +0.01(+0.10%)
Aug 23, 2004 7.688 7.800 7.688 7.718 1,866 +0.03(+0.39%)
Aug 20, 2004 7.650 7.688 7.650 7.688 4,000 -0.11(-1.44%)
Aug 19, 2004 7.800 7.800 7.800 7.800 266 -0.08(-0.95%)
Aug 18, 2004 7.800 7.950 7.725 7.875 4,800 +0.00(+0.00%)
Aug 17, 2004 7.987 7.987 7.875 7.875 4,266 -0.18(-2.23%)
Aug 16, 2004 7.875 8.055 7.875 8.055 1,866 +0.14(+1.80%)
Aug 13, 2004 7.688 7.950 7.575 7.912 4,933 +0.41(+5.50%)
Aug 12, 2004 7.838 7.838 7.500 7.500 5,733 -0.38(-4.76%)
Aug 11, 2004 8.070 8.070 7.875 7.875 3,200 -0.38(-4.55%)
Aug 10, 2004 8.250 8.258 8.250 8.250 1,866 +0.00(+0.00%)
Aug 09, 2004 8.738 8.738 8.250 8.250 3,333 -0.56(-6.38%)
Aug 06, 2004 8.812 8.812 8.812 8.812 0 +0.00(+0.00%)
Aug 05, 2004 8.812 8.812 8.812 8.812 266 -0.11(-1.26%)
Aug 04, 2004 8.925 8.925 8.925 8.925 266 -0.11(-1.24%)
Aug 03, 2004 9.037 9.037 9.037 9.037 666 +0.19(+2.12%)
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.