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, 2008 6.210 6.210 6.210 6.210 300 +0.11(+1.80%)
Apr 29, 2008 6.020 6.100 5.710 6.100 3,100 -0.10(-1.61%)
Apr 28, 2008 6.290 6.290 6.200 6.200 261 +0.00(+0.00%)
Apr 25, 2008 6.000 6.300 6.000 6.200 3,700 +0.49(+8.58%)
Apr 24, 2008 6.100 6.100 5.710 5.710 1,800 -0.19(-3.22%)
Apr 23, 2008 5.800 6.000 5.550 5.900 7,900 +0.10(+1.72%)
Apr 22, 2008 5.800 6.000 5.750 5.800 5,583 -0.30(-4.92%)
Apr 21, 2008 6.250 6.250 6.100 6.100 750 -0.15(-2.40%)
Apr 18, 2008 6.130 6.250 6.130 6.250 300 -0.20(-3.10%)
Apr 17, 2008 6.200 6.450 6.100 6.450 800 +0.25(+4.03%)
Apr 16, 2008 6.250 6.350 6.100 6.200 700 -0.05(-0.78%)
Apr 15, 2008 6.249 6.249 6.249 6.249 0 +0.00(+0.00%)
Apr 14, 2008 6.580 6.580 6.000 6.249 4,800 -0.25(-3.86%)
Apr 11, 2008 6.400 6.500 6.400 6.500 700 +0.00(+0.00%)
Apr 10, 2008 6.500 6.915 6.450 6.500 3,400 +0.00(+0.00%)
Apr 09, 2008 6.750 6.990 6.470 6.500 3,600 -0.36(-5.25%)
Apr 08, 2008 6.900 6.990 6.830 6.860 3,300 -0.04(-0.58%)
Apr 07, 2008 6.810 6.900 6.650 6.900 4,400 +0.12(+1.77%)
Apr 04, 2008 6.700 6.850 6.500 6.780 1,300 -0.11(-1.60%)
Apr 03, 2008 6.400 7.000 6.400 6.890 15,300 +0.39(+6.00%)
Apr 02, 2008 6.850 6.880 6.450 6.500 5,700 -0.35(-5.11%)
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.