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 (%)
Sep 29, 2017 1.650 1.750 1.650 1.750 3,559 +0.00(+0.01%)
Sep 28, 2017 1.700 1.750 1.700 1.750 2,735 +0.05(+2.94%)
Sep 27, 2017 1.700 1.750 1.650 1.700 14,278 +0.00(+0.00%)
Sep 26, 2017 1.750 1.750 1.700 1.700 2,671 +0.00(+0.00%)
Sep 25, 2017 1.750 1.800 1.700 1.700 11,853 -0.10(-5.56%)
Sep 22, 2017 1.800 1.800 1.797 1.800 5,812 +0.04(+2.27%)
Sep 21, 2017 1.850 1.850 1.760 1.760 2,018 -0.04(-2.22%)
Sep 20, 2017 1.908 1.950 1.800 1.800 23,835 -0.20(-10.00%)
Sep 19, 2017 1.950 2.000 1.900 2.000 8,224 +0.05(+2.56%)
Sep 18, 2017 2.100 2.100 1.750 1.950 34,126 -0.25(-11.36%)
Sep 15, 2017 1.800 2.200 1.750 2.200 6,905 +0.40(+22.22%)
Sep 14, 2017 1.850 1.850 1.700 1.800 2,933 +0.05(+2.86%)
Sep 13, 2017 1.750 1.850 1.700 1.750 5,190 +0.07(+4.48%)
Sep 12, 2017 1.650 1.705 1.500 1.675 30,122 -0.02(-1.47%)
Sep 11, 2017 1.800 1.800 1.700 1.700 2,263 +0.00(+0.00%)
Sep 08, 2017 1.700 1.750 1.700 1.700 2,232 -0.15(-8.11%)
Sep 07, 2017 1.700 1.850 1.700 1.850 2,938 +0.10(+5.71%)
Sep 06, 2017 1.850 1.850 1.700 1.750 14,054 +0.00(+0.00%)
Sep 05, 2017 1.750 1.900 1.750 1.750 31,560 +0.05(+2.94%)
Sep 01, 2017 1.750 1.750 1.650 1.700 23,928 +0.05(+3.03%)
Aug 31, 2017 1.650 1.700 1.650 1.650 8,423 -0.05(-2.94%)
Aug 30, 2017 1.700 1.750 1.650 1.700 14,856 -0.05(-2.86%)
Aug 29, 2017 1.700 1.800 1.700 1.750 4,113 -0.05(-2.78%)
Aug 28, 2017 1.809 1.833 1.800 1.800 1,071 +0.00(+0.00%)
Aug 25, 2017 1.750 1.850 1.725 1.800 17,550 +0.04(+2.13%)
Aug 24, 2017 1.950 1.950 1.700 1.762 17,300 -0.14(-7.24%)
Aug 23, 2017 1.900 1.900 1.850 1.900 4,021 +0.00(+0.00%)
Aug 22, 2017 1.950 1.950 1.800 1.900 31,534 -0.17(-8.21%)
Aug 21, 2017 2.100 2.250 2.000 2.070 43,649 -0.01(-0.24%)
Aug 18, 2017 2.150 2.250 2.050 2.075 19,623 +0.03(+1.22%)
Aug 17, 2017 2.300 2.350 2.050 2.050 19,019 -0.15(-6.82%)
Aug 16, 2017 2.200 2.200 2.200 2.200 500 +0.00(+0.00%)
Aug 15, 2017 2.050 2.300 2.050 2.200 8,578 +0.05(+2.33%)
Aug 14, 2017 2.095 2.250 2.095 2.150 5,627 +0.15(+7.50%)
Aug 11, 2017 2.200 2.300 1.950 2.000 37,208 -0.10(-4.76%)
Aug 10, 2017 2.200 2.300 2.000 2.100 17,795 -0.10(-4.55%)
Aug 09, 2017 2.250 2.400 2.150 2.200 33,923 -0.10(-4.35%)
Aug 08, 2017 2.250 2.349 2.250 2.300 2,124 -0.05(-2.13%)
Aug 07, 2017 2.346 2.450 2.300 2.350 12,680 +0.00(+0.00%)
Aug 04, 2017 2.400 2.450 2.250 2.350 45,860 -0.05(-2.08%)
Aug 03, 2017 2.300 2.550 2.100 2.400 105,285 +0.10(+4.35%)
Aug 02, 2017 2.300 2.300 2.300 2.300 3,590 -0.10(-4.16%)
Aug 01, 2017 2.350 2.400 2.350 2.400 1,095 +0.00(+0.00%)
Jul 31, 2017 2.350 2.438 2.300 2.400 1,449 +0.10(+4.34%)
Jul 28, 2017 2.300 2.389 2.300 2.300 2,163 -0.10(-4.17%)
Jul 27, 2017 2.300 2.600 2.300 2.400 47,474 -0.05(-2.04%)
Jul 26, 2017 2.400 2.450 2.300 2.450 30,957 +0.15(+6.52%)
Jul 25, 2017 2.400 2.400 2.300 2.300 824 -0.05(-2.13%)
Jul 24, 2017 2.400 2.400 2.350 2.350 839 -0.05(-2.08%)
Jul 21, 2017 2.300 2.400 2.300 2.400 8,665 +0.10(+4.35%)
Jul 20, 2017 2.300 2.300 2.300 2.300 495 +0.00(+0.00%)
Jul 19, 2017 2.350 2.350 2.300 2.300 15,686 -0.05(-2.13%)
Jul 18, 2017 2.417 2.448 2.350 2.350 12,169 -0.07(-2.77%)
Jul 17, 2017 2.200 2.450 2.200 2.417 16,305 -0.08(-3.32%)
Jul 14, 2017 2.525 2.534 2.500 2.500 3,104 -0.05(-1.96%)
Jul 13, 2017 2.650 2.700 2.533 2.550 9,223 -0.10(-3.77%)
Jul 12, 2017 2.600 2.700 2.550 2.650 47,204 +0.05(+1.92%)
Jul 11, 2017 2.700 2.750 2.550 2.600 17,668 -0.15(-5.42%)
Jul 10, 2017 2.750 2.800 2.700 2.749 12,712 -0.05(-1.82%)
Jul 07, 2017 2.750 2.800 2.700 2.800 17,135 +0.15(+5.66%)
Jul 06, 2017 2.750 2.900 2.650 2.650 52,687 -0.10(-3.64%)
Jul 05, 2017 2.800 2.900 2.750 2.750 12,140 +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.