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 30, 2013 4.760 4.760 4.760 4.760 600 -0.09(-1.85%)
Oct 29, 2013 4.850 4.850 4.850 4.850 500 +0.03(+0.60%)
Oct 28, 2013 4.740 4.850 4.740 4.821 2,164 +0.09(+1.92%)
Oct 25, 2013 4.777 4.777 4.730 4.730 776 -0.16(-3.27%)
Oct 24, 2013 4.790 4.970 4.740 4.890 17,615 +0.10(+2.09%)
Oct 23, 2013 4.800 4.910 4.750 4.790 9,487 +0.01(+0.31%)
Oct 22, 2013 4.820 4.820 4.775 4.775 200 -0.02(-0.52%)
Oct 21, 2013 4.940 4.940 4.710 4.800 300 +0.02(+0.42%)
Oct 18, 2013 4.810 4.860 4.730 4.780 15,200 -0.04(-0.93%)
Oct 17, 2013 4.850 4.870 4.750 4.825 3,563 -0.02(-0.51%)
Oct 16, 2013 4.850 4.850 4.800 4.850 1,456 -0.00(-0.00%)
Oct 15, 2013 4.851 4.851 4.850 4.850 737 -0.06(-1.29%)
Oct 14, 2013 4.861 4.913 4.861 4.913 800 -0.05(-0.94%)
Oct 10, 2013 4.810 4.960 4.960 4.960 1,800 +0.14(+2.90%)
Oct 09, 2013 4.751 4.970 4.750 4.820 3,300 +0.12(+2.55%)
Oct 08, 2013 4.910 4.910 4.700 4.700 1,600 +0.00(+0.00%)
Oct 07, 2013 4.730 4.730 4.700 4.700 1,030 -0.10(-2.08%)
Oct 04, 2013 4.840 4.950 4.700 4.800 2,483 -0.15(-3.03%)
Oct 03, 2013 4.770 4.950 4.730 4.950 9,053 +0.16(+3.34%)
Oct 02, 2013 4.790 4.790 4.790 4.790 100 -0.10(-2.04%)
Oct 01, 2013 5.000 5.000 4.600 4.890 15,875 -0.01(-0.20%)
Sep 30, 2013 4.660 5.240 4.660 4.900 56,109 +0.29(+6.29%)
Sep 27, 2013 4.400 4.610 4.190 4.610 19,878 +0.42(+10.02%)
Sep 26, 2013 4.310 4.352 4.030 4.190 43,853 -0.12(-2.78%)
Sep 25, 2013 4.350 4.418 4.300 4.310 13,020 -0.02(-0.46%)
Sep 24, 2013 4.560 4.560 4.330 4.330 4,476 +0.11(+2.61%)
Sep 23, 2013 4.420 4.750 4.220 4.220 34,027 -0.11(-2.54%)
Sep 20, 2013 4.610 4.749 4.200 4.330 62,961 -0.38(-8.07%)
Sep 17, 2013 4.700 4.710 4.710 4.710 4,900 +0.07(+1.51%)
Sep 16, 2013 4.688 4.939 4.540 4.640 19,562 -0.05(-1.02%)
Sep 13, 2013 4.700 4.780 4.688 4.688 3,700 +0.07(+1.45%)
Sep 12, 2013 4.621 4.621 4.621 4.621 141 -0.07(-1.47%)
Sep 11, 2013 4.699 4.780 4.690 4.690 2,000 -0.00(-0.09%)
Sep 10, 2013 4.700 4.700 4.694 4.694 4,700 -0.01(-0.13%)
Sep 09, 2013 4.590 4.700 4.590 4.700 14,567 +0.10(+2.17%)
Sep 04, 2013 4.520 4.600 4.600 4.600 800 -0.10(-2.13%)
Sep 03, 2013 4.540 4.700 4.500 4.700 5,357 +0.15(+3.29%)
Aug 30, 2013 4.550 4.562 4.550 4.550 3,398 -0.05(-1.08%)
Aug 29, 2013 4.660 4.700 4.600 4.600 9,650 -0.05(-1.08%)
Aug 28, 2013 4.650 4.780 4.630 4.650 3,100 -0.19(-3.91%)
Aug 27, 2013 4.834 4.840 4.830 4.839 1,900 -0.01(-0.22%)
Aug 26, 2013 4.840 4.850 4.840 4.850 1,654 +0.19(+4.08%)
Aug 23, 2013 4.860 4.860 4.620 4.660 5,794 -0.26(-5.24%)
Aug 22, 2013 4.930 5.000 4.900 4.918 9,960 +0.07(+1.40%)
Aug 20, 2013 4.850 4.850 4.850 4.850 900 -0.10(-2.02%)
Aug 19, 2013 5.170 5.170 4.940 4.950 3,145 -0.16(-3.13%)
Aug 16, 2013 5.350 5.350 5.110 5.110 6,545 -0.37(-6.75%)
Aug 15, 2013 5.287 5.480 5.287 5.480 300 +0.03(+0.55%)
Aug 14, 2013 5.250 5.470 5.250 5.450 1,600 -0.01(-0.16%)
Aug 13, 2013 5.460 5.460 5.270 5.459 978 -0.00(-0.02%)
Aug 12, 2013 5.287 5.460 5.287 5.460 600 -0.04(-0.73%)
Aug 08, 2013 5.510 5.500 5.500 5.500 1,100 +0.02(+0.36%)
Aug 05, 2013 5.480 5.480 5.480 5.480 200 +0.05(+0.88%)
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.