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 (%)
Jun 30, 2015 6.010 6.040 6.010 6.040 1,098 +0.05(+0.83%)
Jun 29, 2015 6.010 6.060 5.970 5.990 3,745 -0.09(-1.48%)
Jun 25, 2015 6.090 6.220 6.080 6.080 2 +0.08(+1.33%)
Jun 24, 2015 6.010 6.010 6.000 6.000 402 -0.13(-2.12%)
Jun 23, 2015 6.170 6.180 6.000 6.130 10,644 -0.02(-0.33%)
Jun 22, 2015 6.230 6.240 5.950 6.150 2,064 -0.35(-5.34%)
Jun 19, 2015 6.497 6.497 6.497 6.497 2,555 +0.20(+3.13%)
Jun 18, 2015 6.250 6.370 6.200 6.300 1,567 -0.10(-1.56%)
Jun 17, 2015 6.150 6.810 6.150 6.400 84,810 -0.07(-1.05%)
Jun 16, 2015 5.710 6.470 5.444 6.468 53,952 +0.67(+11.52%)
Jun 15, 2015 6.300 6.300 5.650 5.800 11,302 -0.70(-10.77%)
Jun 12, 2015 6.500 6.500 6.500 6.500 400 +0.00(+0.00%)
Jun 11, 2015 6.500 6.500 6.490 6.500 1,130 +0.06(+0.93%)
Jun 10, 2015 6.354 6.440 6.280 6.440 1,700 +0.04(+0.63%)
Jun 09, 2015 6.130 6.500 5.950 6.400 33,706 +0.17(+2.73%)
Jun 08, 2015 6.190 6.500 5.836 6.230 53,009 -0.11(-1.74%)
Jun 05, 2015 6.370 6.460 6.090 6.340 16,236 +0.04(+0.63%)
Jun 04, 2015 6.000 6.500 5.940 6.300 38,844 +0.30(+5.00%)
Jun 03, 2015 6.350 6.350 5.690 6.000 46,051 -0.15(-2.44%)
Jun 02, 2015 6.150 6.230 6.110 6.150 6,902 +0.00(+0.00%)
Jun 01, 2015 6.000 6.560 6.000 6.150 24,443 +0.07(+1.07%)
May 29, 2015 5.840 6.200 5.840 6.085 9,330 +0.25(+4.20%)
May 28, 2015 5.900 6.010 5.840 5.840 12,584 -0.09(-1.52%)
May 27, 2015 5.770 6.200 5.750 5.930 11,276 +0.02(+0.34%)
May 26, 2015 5.800 5.970 5.720 5.910 6,871 +0.09(+1.55%)
May 22, 2015 5.590 5.820 5.820 5.820 8,800 +0.29(+5.24%)
May 21, 2015 5.952 6.010 5.530 5.530 7,917 -0.42(-7.06%)
May 20, 2015 5.960 5.970 5.950 5.950 1,301 -0.09(-1.49%)
May 14, 2015 5.970 6.040 6.040 6.040 400 -0.02(-0.33%)
May 13, 2015 5.980 6.060 5.950 6.060 1,200 +0.11(+1.85%)
May 12, 2015 6.000 6.005 5.870 5.950 6,264 -0.06(-1.00%)
May 11, 2015 6.000 6.010 6.000 6.010 1,988 +0.01(+0.17%)
May 08, 2015 6.000 6.000 6.000 6.000 100 +0.15(+2.56%)
May 07, 2015 5.850 5.850 5.850 5.850 985 +0.06(+1.04%)
May 05, 2015 5.990 6.000 5.790 5.790 4 +0.03(+0.52%)
Apr 30, 2015 5.780 5.760 5.760 5.760 400 -0.30(-4.95%)
Apr 29, 2015 6.150 6.150 6.050 6.060 3,350 +0.01(+0.17%)
Apr 28, 2015 6.100 6.100 6.010 6.050 7,732 -0.10(-1.63%)
Apr 27, 2015 6.060 6.150 6.050 6.150 700 +0.10(+1.65%)
Apr 24, 2015 6.000 6.050 6.000 6.050 2,725 +0.05(+0.83%)
Apr 23, 2015 6.000 6.000 5.970 6.000 5,500 +0.05(+0.84%)
Apr 22, 2015 6.000 6.000 5.950 5.950 1,952 -0.05(-0.83%)
Apr 21, 2015 6.020 6.020 5.990 6.000 4,024 -0.10(-1.64%)
Apr 20, 2015 6.010 6.150 5.990 6.100 4,500 -0.05(-0.81%)
Apr 17, 2015 5.950 6.150 5.950 6.150 4,947 +0.20(+3.36%)
Apr 16, 2015 6.000 6.000 5.760 5.950 3,100 -0.15(-2.46%)
Apr 14, 2015 6.020 6.100 6.100 6.100 1,300 -0.05(-0.81%)
Apr 13, 2015 6.000 6.150 6.000 6.150 1,500 +0.15(+2.50%)
Apr 10, 2015 6.000 6.000 6.000 6.000 1,435 +0.00(+0.00%)
Apr 09, 2015 6.010 6.010 6.000 6.000 1,000 +0.00(+0.00%)
Apr 08, 2015 5.990 6.000 5.980 6.000 2,650 +0.12(+2.04%)
Apr 07, 2015 5.880 5.880 5.880 5.880 2,750 +0.14(+2.44%)
Apr 02, 2015 5.730 5.740 5.730 5.740 20 +0.01(+0.17%)
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.