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 30, 2019 0.8300 0.9100 0.8100 0.8532 13,959 +0.03(+3.29%)
Sep 27, 2019 0.8700 0.8800 0.8200 0.8260 21,300 -0.02(-2.82%)
Sep 26, 2019 0.8900 0.8910 0.8400 0.8500 30,675 -0.02(-2.14%)
Sep 25, 2019 0.8700 0.9000 0.8400 0.8686 40,300 -0.04(-4.55%)
Sep 24, 2019 0.8800 0.9300 0.8500 0.9100 54,562 -0.01(-0.82%)
Sep 23, 2019 0.9247 0.9247 0.8800 0.9175 69,914 -0.00(-0.27%)
Sep 20, 2019 0.9361 0.9499 0.9100 0.9200 31,900 -0.02(-1.72%)
Sep 19, 2019 0.9448 0.9700 0.9200 0.9361 14,167 -0.00(-0.17%)
Sep 18, 2019 0.9350 0.9600 0.9210 0.9377 45,632 -0.01(-0.77%)
Sep 17, 2019 0.9800 0.9930 0.9400 0.9450 84,149 -0.06(-5.62%)
Sep 16, 2019 1.040 1.040 0.9600 1.001 143,016 +0.00(+0.13%)
Sep 13, 2019 1.040 1.040 0.9600 1.000 145,900 +0.04(+4.05%)
Sep 12, 2019 0.9500 1.002 0.9423 0.9611 197,522 +0.01(+1.17%)
Sep 11, 2019 0.9740 0.9740 0.9000 0.9500 185,148 -0.02(-2.06%)
Sep 10, 2019 1.020 1.020 0.9603 0.9700 73,110 -0.01(-1.02%)
Sep 09, 2019 1.010 1.040 0.9600 0.9800 112,832 -0.03(-2.97%)
Sep 06, 2019 1.050 1.060 0.9427 1.010 124,200 -0.04(-3.81%)
Sep 05, 2019 1.120 1.120 0.9800 1.050 151,630 -0.06(-5.47%)
Sep 04, 2019 1.130 1.190 1.060 1.111 61,604 -0.02(-1.70%)
Sep 03, 2019 1.140 1.150 1.090 1.130 34,211 -0.01(-0.88%)
Aug 30, 2019 1.140 1.170 1.130 1.140 13,500 +0.00(+0.00%)
Aug 29, 2019 1.200 1.220 1.120 1.140 63,626 -0.06(-5.00%)
Aug 28, 2019 1.230 1.270 1.135 1.200 111,614 -0.02(-1.42%)
Aug 27, 2019 1.280 1.280 1.210 1.217 10,857 -0.06(-4.90%)
Aug 26, 2019 1.260 1.280 1.250 1.280 5,741 +0.03(+2.40%)
Aug 23, 2019 1.250 1.260 1.220 1.250 4,000 +0.03(+2.46%)
Aug 22, 2019 1.220 1.250 1.220 1.220 5,247 +0.02(+1.39%)
Aug 21, 2019 1.200 1.203 1.200 1.203 1,492 +0.00(+0.28%)
Aug 20, 2019 1.220 1.220 1.200 1.200 6,904 -0.01(-0.92%)
Aug 19, 2019 1.205 1.211 1.204 1.211 3,725 +0.00(+0.09%)
Aug 16, 2019 1.212 1.212 1.210 1.210 2,600 +0.00(+0.01%)
Aug 15, 2019 1.200 1.210 1.170 1.210 1,658 -0.02(-1.23%)
Aug 14, 2019 1.240 1.240 1.201 1.225 5,421 +0.01(+1.23%)
Aug 13, 2019 1.200 1.210 1.200 1.210 1,224 -0.04(-3.19%)
Aug 12, 2019 1.240 1.270 1.200 1.250 12,262 +0.06(+5.04%)
Aug 09, 2019 1.220 1.300 1.180 1.190 20,000 -0.04(-3.25%)
Aug 08, 2019 1.270 1.280 1.229 1.230 1,703 -0.03(-2.38%)
Aug 07, 2019 1.250 1.280 1.250 1.260 3,050 +0.03(+2.44%)
Aug 06, 2019 1.250 1.250 1.200 1.230 9,573 -0.02(-1.60%)
Aug 05, 2019 1.210 1.263 1.200 1.250 10,082 +0.03(+2.46%)
Aug 02, 2019 1.220 1.220 1.216 1.220 5,900 -0.02(-1.61%)
Aug 01, 2019 1.270 1.275 1.240 1.240 3,058 -0.06(-4.62%)
Jul 31, 2019 1.240 1.300 1.240 1.300 4,296 +0.06(+4.93%)
Jul 30, 2019 1.220 1.240 1.220 1.239 5,426 -0.00(-0.09%)
Jul 29, 2019 1.230 1.279 1.230 1.240 2,386 -0.00(-0.10%)
Jul 26, 2019 1.250 1.250 1.241 1.241 700 -0.01(-0.70%)
Jul 25, 2019 1.250 1.250 1.250 1.250 313 -0.02(-1.57%)
Jul 24, 2019 1.230 1.280 1.230 1.270 5,070 +0.04(+3.25%)
Jul 23, 2019 1.230 1.240 1.200 1.230 7,675 -0.03(-2.38%)
Jul 22, 2019 1.260 1.260 1.260 1.260 792 +0.00(+0.00%)
Jul 19, 2019 1.240 1.290 1.226 1.260 10,800 +0.03(+2.44%)
Jul 18, 2019 1.290 1.290 1.200 1.230 5,664 -0.07(-5.38%)
Jul 17, 2019 1.260 1.300 1.180 1.300 19,873 +0.03(+2.36%)
Jul 16, 2019 1.280 1.330 1.240 1.270 63,194 +0.07(+5.83%)
Jul 15, 2019 1.200 1.240 1.200 1.200 67,419 +0.00(+0.00%)
Jul 12, 2019 1.270 1.270 1.200 1.200 68,200 -0.05(-4.00%)
Jul 11, 2019 1.230 1.270 1.208 1.250 15,197 -0.01(-0.79%)
Jul 10, 2019 1.240 1.280 1.240 1.260 5,795 +0.00(+0.27%)
Jul 09, 2019 1.257 1.257 19 +0.00(+0.00%)
Jul 08, 2019 1.280 1.280 1.230 1.257 7,298 -0.02(-1.83%)
Jul 05, 2019 1.270 1.280 1.260 1.280 5,800 +0.00(+0.00%)
Jul 03, 2019 1.240 1.280 1.240 1.280 300 +0.04(+3.23%)
Jul 02, 2019 1.230 1.250 1.230 1.240 6,728 -0.03(-2.36%)
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.