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 30, 2009 3.570 3.870 3.500 3.870 0 +0.36(+10.26%)
Jan 29, 2009 3.490 3.510 3.464 3.510 400 -0.19(-5.14%)
Jan 28, 2009 3.750 3.750 3.700 3.700 1,900 +0.20(+5.71%)
Jan 27, 2009 3.500 3.500 3.500 3.500 300 -0.04(-1.01%)
Jan 26, 2009 3.600 3.625 3.310 3.536 7,000 +0.04(+1.02%)
Jan 23, 2009 3.700 3.700 3.400 3.500 8,546 -0.25(-6.67%)
Jan 22, 2009 3.790 3.820 3.660 3.750 4,228 -0.07(-1.83%)
Jan 21, 2009 3.900 3.900 3.700 3.820 5,058 -0.07(-1.80%)
Jan 20, 2009 3.900 4.090 3.890 3.890 5,600 +0.14(+3.73%)
Jan 16, 2009 3.750 3.750 3.750 3.750 800 -0.10(-2.60%)
Jan 15, 2009 3.950 4.270 3.800 3.850 7,450 -0.04(-1.08%)
Jan 14, 2009 3.950 3.950 3.750 3.892 5,700 -0.11(-2.70%)
Jan 13, 2009 3.750 4.250 3.750 4.000 8,800 +0.30(+8.11%)
Jan 12, 2009 3.700 3.700 3.700 3.700 1,800 -0.02(-0.53%)
Jan 09, 2009 3.690 3.740 3.650 3.720 5,300 +0.19(+5.38%)
Jan 08, 2009 3.600 3.600 3.530 3.530 4,800 -0.09(-2.48%)
Jan 07, 2009 3.550 3.620 3.550 3.620 2,550 +0.03(+0.83%)
Jan 06, 2009 3.590 3.590 3.500 3.590 3,900 +0.14(+4.06%)
Jan 05, 2009 3.450 3.550 3.450 3.450 2,412 -0.05(-1.43%)
Jan 02, 2009 3.400 3.500 3.350 3.500 0 +0.20(+6.06%)
Jan 01, 2009 3.150 3.400 3.150 3.300 0 +0.00(+0.00%)
Dec 31, 2008 3.150 3.400 3.150 3.300 6,599 +0.21(+6.76%)
Dec 30, 2008 3.000 3.140 2.950 3.091 15,883 +0.16(+5.49%)
Dec 29, 2008 3.150 3.150 2.910 2.930 22,880 -0.22(-6.98%)
Dec 26, 2008 3.150 3.190 3.050 3.150 2,026 +0.00(+0.00%)
Dec 24, 2008 3.050 3.150 3.050 3.150 300 +0.11(+3.62%)
Dec 23, 2008 3.150 3.240 2.920 3.040 12,400 -0.11(-3.49%)
Dec 22, 2008 3.120 3.150 3.050 3.150 10,313 +0.00(+0.00%)
Dec 19, 2008 3.200 3.240 3.020 3.150 6,000 +0.13(+4.30%)
Dec 18, 2008 2.810 3.150 2.810 3.020 5,220 +0.10(+3.42%)
Dec 17, 2008 2.782 3.100 2.782 2.920 4,259 -0.02(-0.54%)
Dec 16, 2008 2.921 2.940 2.720 2.936 9,702 +0.12(+4.11%)
Dec 15, 2008 2.850 2.950 2.800 2.820 3,575 +0.04(+1.44%)
Dec 12, 2008 2.710 2.940 2.660 2.780 5,550 -0.07(-2.46%)
Dec 11, 2008 2.660 2.850 2.660 2.850 21,500 +0.15(+5.56%)
Dec 10, 2008 2.720 2.750 2.600 2.700 20,866 +0.05(+1.89%)
Dec 09, 2008 2.600 2.740 2.600 2.650 3,000 +0.00(+0.00%)
Dec 08, 2008 2.740 2.740 2.500 2.650 6,600 +0.00(+0.00%)
Dec 05, 2008 2.800 2.800 2.500 2.650 8,200 -0.25(-8.62%)
Dec 04, 2008 2.600 2.900 2.300 2.900 157,512 +0.35(+13.73%)
Dec 03, 2008 2.460 2.580 2.450 2.550 14,140 +0.00(+0.00%)
Dec 02, 2008 2.550 2.550 2.500 2.550 9,763 +0.03(+1.19%)
Dec 01, 2008 2.620 2.750 2.450 2.520 7,643 +0.01(+0.40%)
Nov 28, 2008 2.510 2.510 2.510 2.510 200 -0.34(-11.93%)
Nov 26, 2008 2.500 2.940 2.410 2.850 15,650 +0.25(+9.62%)
Nov 25, 2008 2.500 2.600 2.450 2.600 14,100 +0.05(+1.96%)
Nov 24, 2008 2.550 2.900 2.550 2.550 17,029 +0.00(+0.00%)
Nov 21, 2008 2.500 2.650 2.300 2.550 5,575 +0.15(+6.25%)
Nov 20, 2008 2.850 2.850 2.280 2.400 13,450 -0.50(-17.24%)
Nov 19, 2008 3.050 3.100 2.900 2.900 7,500 -0.35(-10.77%)
Nov 18, 2008 3.450 3.450 3.000 3.250 5,340 -0.30(-8.45%)
Nov 14, 2008 3.550 3.550 3.550 3.550 6,500 -0.23(-6.08%)
Nov 13, 2008 3.700 4.210 3.450 3.780 22,390 +0.48(+14.55%)
Nov 12, 2008 3.300 3.300 3.300 3.300 300 +0.00(+0.00%)
Nov 11, 2008 3.300 3.300 3.300 3.300 600 +0.15(+4.76%)
Nov 10, 2008 3.600 3.600 3.120 3.150 5,200 -0.45(-12.50%)
Nov 07, 2008 3.600 3.600 3.600 3.600 200 -0.02(-0.69%)
Nov 06, 2008 3.600 3.650 3.600 3.625 1,700 -0.12(-3.33%)
Nov 05, 2008 3.600 3.750 3.320 3.750 1,300 +0.35(+10.29%)
Nov 04, 2008 3.200 3.650 3.200 3.400 7,400 +0.35(+11.48%)
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.