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, 2015 5.670 5.670 5.500 5.500 8,308 -0.10(-1.79%)
Sep 29, 2015 5.400 6.150 5.070 5.600 53,343 +0.20(+3.70%)
Sep 28, 2015 5.750 5.750 5.250 5.400 2,666 -0.25(-4.42%)
Sep 25, 2015 5.650 5.650 5.650 5.650 408 +0.01(+0.18%)
Sep 24, 2015 5.600 5.750 5.600 5.640 3,151 +0.12(+2.17%)
Sep 23, 2015 5.670 5.750 5.520 5.520 5,090 -0.13(-2.25%)
Sep 21, 2015 5.310 5.650 5.310 5.647 192 +0.39(+7.36%)
Sep 18, 2015 5.660 5.660 5.260 5.260 4,530 -0.40(-7.07%)
Sep 17, 2015 5.660 5.660 5.650 5.660 1,194 +0.00(+0.00%)
Sep 16, 2015 5.660 5.660 5.660 5.660 1,031 -0.01(-0.18%)
Sep 15, 2015 5.660 5.670 5.650 5.670 1,267 +0.22(+4.04%)
Sep 14, 2015 5.450 5.450 5.447 5.450 1,692 +0.00(+0.00%)
Sep 11, 2015 5.450 5.450 5.430 5.450 1,563 +0.01(+0.18%)
Sep 10, 2015 5.400 5.450 5.400 5.440 2,243 +0.03(+0.55%)
Sep 09, 2015 5.440 5.450 5.380 5.410 822 +0.02(+0.37%)
Sep 08, 2015 5.450 5.450 5.120 5.390 1,186 +0.29(+5.69%)
Sep 04, 2015 5.110 5.100 5.100 5.100 3,200 -0.26(-4.85%)
Sep 03, 2015 5.360 5.360 5.360 5.360 192 +0.02(+0.37%)
Sep 01, 2015 5.450 5.450 5.100 5.340 117 +0.24(+4.71%)
Aug 31, 2015 5.100 5.100 5.090 5.100 985 -0.10(-1.92%)
Aug 28, 2015 5.100 5.200 5.100 5.200 2,389 -0.09(-1.70%)
Aug 27, 2015 5.120 5.290 5.120 5.290 1,941 +0.17(+3.32%)
Aug 26, 2015 5.430 5.450 5.010 5.120 16,904 -0.33(-6.06%)
Aug 25, 2015 5.430 5.970 5.430 5.450 7,105 -0.01(-0.18%)
Aug 24, 2015 5.460 5.460 5.460 5.460 740 -0.24(-4.21%)
Aug 19, 2015 5.620 5.700 5.700 5.700 2,300 +0.19(+3.45%)
Aug 18, 2015 5.660 5.660 5.510 5.510 277 +0.00(+0.00%)
Aug 14, 2015 5.750 5.510 5.510 5.510 3,400 -0.03(-0.54%)
Aug 13, 2015 5.680 5.750 5.520 5.540 6,236 -0.19(-3.32%)
Aug 12, 2015 6.090 6.110 5.730 5.730 2,977 +0.00(+0.00%)
Aug 11, 2015 6.000 6.000 5.710 5.730 3,871 -0.02(-0.35%)
Aug 07, 2015 5.750 5.750 5.750 5.750 200 +0.04(+0.70%)
Aug 06, 2015 6.000 6.000 5.710 5.710 3,265 -0.29(-4.83%)
Aug 05, 2015 6.120 6.120 5.990 6.000 2,353 +0.01(+0.17%)
Aug 04, 2015 6.010 6.010 5.960 5.990 5,200 -0.02(-0.28%)
Aug 03, 2015 6.007 6.007 6.007 6.007 600 +0.01(+0.12%)
Jul 31, 2015 6.100 6.100 5.850 6.000 22,294 +0.00(+0.00%)
Jul 30, 2015 5.920 6.000 5.920 6.000 1,510 +0.08(+1.35%)
Jul 29, 2015 6.100 6.150 5.920 5.920 10,212 -0.18(-2.95%)
Jul 27, 2015 6.150 6.180 6.100 6.100 12 -0.18(-2.87%)
Jul 24, 2015 6.260 6.280 6.170 6.280 566 +0.00(+0.06%)
Jul 23, 2015 6.110 6.276 6.100 6.276 2,306 +0.18(+2.89%)
Jul 22, 2015 6.260 6.260 6.030 6.100 2,762 +0.07(+1.16%)
Jul 21, 2015 6.370 6.370 5.950 6.030 14,510 -0.14(-2.27%)
Jul 20, 2015 5.970 6.300 5.970 6.170 1,412 -0.04(-0.64%)
Jul 17, 2015 6.020 6.210 5.920 6.210 8,119 +0.21(+3.49%)
Jul 16, 2015 5.945 6.000 5.730 6.000 32,851 +0.00(+0.00%)
Jul 15, 2015 6.130 6.430 6.000 6.000 12,511 -0.13(-2.12%)
Jul 14, 2015 6.260 6.706 6.000 6.130 30,765 -0.13(-2.08%)
Jul 13, 2015 6.400 6.739 6.190 6.260 39,647 -0.19(-2.95%)
Jul 10, 2015 6.470 6.712 6.370 6.450 30,512 -0.05(-0.77%)
Jul 09, 2015 6.040 6.880 6.040 6.500 49,605 +0.46(+7.62%)
Jul 08, 2015 6.190 6.220 5.718 6.040 30,072 -0.18(-2.89%)
Jul 07, 2015 6.200 6.220 6.140 6.220 1,600 +0.14(+2.30%)
Jul 06, 2015 6.150 6.150 6.050 6.080 2,000 -0.05(-0.82%)
Jul 02, 2015 6.210 6.130 6.130 6.130 3,900 +0.02(+0.33%)
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.