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

Universal Security Instruments (NY: UUU )

1.580 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 0.7600 0.8220 0.7599 0.7939 25,725 +0.03(+4.60%)
Jun 29, 2020 0.8500 0.8501 0.7311 0.7590 153,721 -0.07(-8.66%)
Jun 26, 2020 0.8500 0.9900 0.8000 0.8310 305,300 +0.05(+6.54%)
Jun 25, 2020 0.7400 0.8698 0.7240 0.7800 108,304 +0.02(+2.63%)
Jun 24, 2020 0.7100 0.7800 0.7100 0.7600 34,937 +0.04(+5.53%)
Jun 23, 2020 0.7799 0.7900 0.7123 0.7202 86,070 -0.04(-5.24%)
Jun 22, 2020 0.7900 0.8200 0.7300 0.7600 49,074 -0.06(-7.31%)
Jun 19, 2020 0.8330 0.9000 0.7400 0.8199 171,500 -0.04(-4.66%)
Jun 18, 2020 0.9200 0.9400 0.8500 0.8600 187,268 -0.09(-9.48%)
Jun 17, 2020 0.9900 1.140 0.8991 0.9501 881,817 +0.05(+5.57%)
Jun 16, 2020 0.8200 1.380 0.7200 0.9000 3,001,263 +0.10(+12.50%)
Jun 15, 2020 0.6786 0.8580 0.6786 0.8000 93,027 +0.08(+11.11%)
Jun 12, 2020 0.6900 0.7230 0.6900 0.7200 19,000 +0.06(+9.06%)
Jun 11, 2020 0.7458 0.7458 0.6600 0.6602 38,209 -0.05(-7.05%)
Jun 10, 2020 0.7650 0.7800 0.6200 0.7103 60,229 -0.01(-1.36%)
Jun 09, 2020 0.8190 0.8300 0.6400 0.7201 61,544 -0.06(-7.68%)
Jun 08, 2020 0.8000 0.8600 0.7400 0.7800 142,848 +0.02(+1.96%)
Jun 05, 2020 0.7400 0.8600 0.6400 0.7650 219,800 +0.08(+12.50%)
Jun 04, 2020 0.6650 0.7200 0.6450 0.6800 26,660 -0.04(-5.56%)
Jun 03, 2020 0.7000 0.7300 0.6300 0.7200 35,152 +0.04(+6.57%)
Jun 02, 2020 0.6600 0.7100 0.6445 0.6756 51,763 -0.00(-0.52%)
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.