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, 2020 0.6500 0.6800 0.6000 0.6500 143,363 -0.13(-16.67%)
Apr 29, 2020 0.6700 0.8000 0.6599 0.7800 357,102 +0.13(+20.00%)
Apr 28, 2020 0.5670 0.6550 0.5670 0.6500 46,717 +0.11(+20.37%)
Apr 27, 2020 0.5200 0.5800 0.4966 0.5400 43,194 +0.05(+9.49%)
Apr 24, 2020 0.4410 0.5400 0.4400 0.4932 32,300 +0.06(+13.93%)
Apr 23, 2020 0.4300 0.4500 0.4102 0.4329 9,983 +0.00(+0.65%)
Apr 22, 2020 0.4369 0.4410 0.4301 0.4301 697 -0.02(-4.15%)
Apr 21, 2020 0.4800 0.4800 0.4300 0.4487 1,711 -0.01(-2.48%)
Apr 20, 2020 0.4500 0.4700 0.4500 0.4601 13,402 -0.02(-5.13%)
Apr 17, 2020 0.5100 0.5300 0.4850 0.4850 12,500 -0.02(-3.00%)
Apr 16, 2020 0.4900 0.5500 0.4500 0.5000 10,207 -0.00(-0.02%)
Apr 15, 2020 0.4376 0.6300 0.3700 0.5001 126,801 +0.06(+14.26%)
Apr 14, 2020 0.4389 0.4400 0.4000 0.4377 23,506 +0.01(+1.79%)
Apr 13, 2020 0.3900 0.4300 0.3600 0.4300 11,563 +0.03(+7.50%)
Apr 09, 2020 0.4000 0.4000 0.3701 0.4000 7,500 +0.01(+2.04%)
Apr 08, 2020 0.3801 0.4000 0.3758 0.3920 5,675 +0.02(+5.66%)
Apr 07, 2020 0.3881 0.3900 0.3710 0.3710 1,970 +0.00(+0.00%)
Apr 06, 2020 0.3850 0.3850 0.3550 0.3710 16,508 +0.02(+4.51%)
Apr 03, 2020 0.4000 0.4155 0.3550 0.3550 28,400 -0.04(-10.29%)
Apr 02, 2020 0.3710 0.4600 0.3709 0.3957 87,130 +0.02(+6.63%)
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.