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 (%)
Apr 30, 2018 1.601 1.601 1.600 1.600 727 -0.05(-3.03%)
Apr 27, 2018 1.600 1.650 1.550 1.650 6,147 +0.05(+3.12%)
Apr 26, 2018 1.600 1.604 1.596 1.600 3,148 -0.05(-3.03%)
Apr 25, 2018 1.600 1.650 1.600 1.650 6,609 +0.05(+3.12%)
Apr 24, 2018 1.600 1.600 1.600 1.600 2,013 -0.03(-1.81%)
Apr 23, 2018 1.650 1.650 1.630 1.630 2,046 -0.02(-1.24%)
Apr 20, 2018 1.650 1.700 1.650 1.650 9,200 +0.00(+0.00%)
Apr 19, 2018 1.650 1.650 1.650 1.650 1,118 +0.00(+0.00%)
Apr 18, 2018 1.604 1.650 1.604 1.650 826 +0.05(+3.12%)
Apr 17, 2018 1.600 1.650 1.551 1.600 10,688 +0.05(+3.23%)
Apr 16, 2018 1.550 1.600 1.550 1.550 1,056 +0.05(+3.33%)
Apr 13, 2018 1.500 1.550 1.450 1.500 9,421 -0.05(-3.23%)
Apr 12, 2018 1.600 1.600 1.500 1.550 3,594 +0.00(+0.07%)
Apr 11, 2018 1.551 1.800 1.455 1.549 25,196 +0.02(+1.24%)
Apr 10, 2018 1.650 1.650 1.530 1.530 10,572 -0.07(-4.38%)
Apr 09, 2018 1.400 1.800 1.400 1.600 74,211 +0.25(+18.53%)
Apr 06, 2018 1.300 1.430 1.300 1.350 8,182 +0.00(+0.01%)
Apr 05, 2018 1.250 1.350 1.250 1.350 22,408 +0.05(+3.82%)
Apr 04, 2018 1.350 1.350 1.300 1.300 782 +0.00(+0.00%)
Apr 03, 2018 1.300 1.300 1.300 1.300 856 +0.00(+0.00%)
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.