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 (%)
Jan 31, 2022 2.660 2.767 2.690 6,244 +0.05(+1.89%)
Jan 28, 2022 2.420 2.640 2.370 2.640 13,422 +0.19(+7.76%)
Jan 27, 2022 2.650 2.710 2.270 2.450 34,787 -0.30(-10.91%)
Jan 26, 2022 2.820 2.930 2.750 2.750 36,948 +0.00(+0.00%)
Jan 25, 2022 2.670 2.792 2.580 2.750 25,656 +0.05(+1.85%)
Jan 24, 2022 2.740 2.780 2.503 2.700 34,295 -0.13(-4.59%)
Jan 21, 2022 3.040 3.040 2.800 2.830 54,452 -0.21(-6.91%)
Jan 20, 2022 3.020 3.330 2.900 3.040 130,022 -0.01(-0.33%)
Jan 19, 2022 3.150 3.150 2.933 3.050 26,472 +0.12(+4.10%)
Jan 18, 2022 2.950 2.990 2.870 2.930 9,701 +0.03(+1.03%)
Jan 14, 2022 2.900 0 -0.04(-1.36%)
Jan 13, 2022 3.250 3.250 2.890 2.940 30,495 -0.17(-5.47%)
Jan 12, 2022 3.050 3.188 2.940 3.110 27,522 +0.15(+5.07%)
Jan 11, 2022 2.850 3.050 2.760 2.960 26,036 +0.07(+2.42%)
Jan 10, 2022 3.000 3.000 2.770 2.890 50,247 -0.09(-3.02%)
Jan 07, 2022 3.130 3.150 2.980 2.980 30,825 -0.15(-4.79%)
Jan 06, 2022 3.180 3.245 3.020 3.130 14,706 -0.07(-2.19%)
Jan 05, 2022 3.300 3.398 3.200 3.200 16,374 -0.03(-0.93%)
Jan 04, 2022 3.380 3.380 3.210 3.230 40,594 -0.28(-7.98%)
Jan 03, 2022 3.480 3.590 3.300 3.510 21,807 +0.11(+3.24%)
Dec 31, 2021 3.390 3.465 3.328 3.400 39,274 -0.04(-1.16%)
Dec 30, 2021 3.260 3.570 3.151 3.440 29,415 +0.14(+4.24%)
Dec 29, 2021 3.190 3.370 3.190 3.300 34,075 +0.12(+3.77%)
Dec 28, 2021 3.670 3.670 3.180 3.180 64,430 -0.27(-7.83%)
Dec 27, 2021 3.670 3.670 3.440 3.450 34,047 -0.19(-5.22%)
Dec 23, 2021 3.660 3.724 3.546 3.640 21,680 -0.02(-0.55%)
Dec 22, 2021 3.650 3.780 3.570 3.660 10,601 -0.03(-0.81%)
Dec 21, 2021 3.610 3.920 3.570 3.690 97,731 +0.10(+2.79%)
Dec 20, 2021 3.650 3.740 3.590 3.590 35,138 -0.16(-4.27%)
Dec 17, 2021 3.770 3.900 3.653 3.750 25,888 -0.04(-1.06%)
Dec 16, 2021 4.240 4.240 3.790 3.790 23,642 -0.33(-8.01%)
Dec 15, 2021 3.750 4.200 3.690 4.120 43,103 +0.34(+8.99%)
Dec 14, 2021 3.770 3.845 3.746 3.780 4,377 -0.07(-1.82%)
Dec 13, 2021 4.050 4.050 3.820 3.850 11,435 -0.14(-3.51%)
Dec 10, 2021 3.830 3.990 3.830 3.990 9,114 +0.14(+3.64%)
Dec 09, 2021 4.180 4.180 3.820 3.850 51,049 -0.22(-5.41%)
Dec 08, 2021 4.010 4.235 3.925 4.070 20,110 +0.14(+3.56%)
Dec 07, 2021 4.100 4.235 3.930 3.930 20,812 -0.05(-1.26%)
Dec 06, 2021 3.780 3.980 3.620 3.980 34,030 +0.34(+9.34%)
Dec 03, 2021 3.800 3.810 3.600 3.640 15,405 -0.17(-4.36%)
Dec 02, 2021 3.840 3.920 3.650 3.806 64,984 -0.02(-0.63%)
Dec 01, 2021 3.820 4.030 3.720 3.830 22,280 +0.02(+0.52%)
Nov 30, 2021 4.130 4.130 3.810 3.810 16,191 -0.33(-7.97%)
Nov 29, 2021 4.270 4.270 4.031 4.140 17,433 -0.01(-0.24%)
Nov 26, 2021 4.340 4.340 4.040 4.150 8,325 -0.04(-0.95%)
Nov 24, 2021 4.240 4.330 4.020 4.190 14,685 -0.13(-3.01%)
Nov 23, 2021 4.060 4.400 4.060 4.320 57,071 +0.20(+4.85%)
Nov 22, 2021 4.030 4.190 3.607 4.120 145,401 +0.05(+1.23%)
Nov 19, 2021 4.050 4.159 4.000 4.070 31,614 -0.05(-1.21%)
Nov 18, 2021 4.010 4.120 4.040 4.120 25,076 +0.08(+1.98%)
Nov 17, 2021 4.020 4.285 3.970 4.040 35,706 -0.03(-0.74%)
Nov 16, 2021 4.250 4.300 4.000 4.070 31,654 -0.23(-5.35%)
Nov 15, 2021 4.450 4.545 4.220 4.300 67,636 -0.18(-4.02%)
Nov 12, 2021 4.440 4.593 4.280 4.480 31,657 -0.01(-0.22%)
Nov 11, 2021 4.390 4.540 4.195 4.490 55,183 +0.10(+2.28%)
Nov 10, 2021 4.670 4.390 4.390 99,620 -0.39(-8.16%)
Nov 09, 2021 4.840 4.940 4.684 4.780 63,965 -0.11(-2.25%)
Nov 08, 2021 4.950 4.960 4.851 4.890 62,427 +0.06(+1.24%)
Nov 05, 2021 5.020 5.150 4.800 4.830 68,742 -0.19(-3.78%)
Nov 04, 2021 5.120 5.250 4.950 5.020 42,112 -0.14(-2.71%)
Nov 03, 2021 5.080 5.400 5.020 5.160 218,922 -0.02(-0.39%)
Nov 02, 2021 5.030 5.250 4.870 5.180 110,583 +0.09(+1.77%)
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.