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 (%)
Apr 29, 2016 3.980 4.000 3.780 3.890 1,324 -0.01(-0.26%)
Apr 28, 2016 3.962 4.000 3.900 3.900 9,209 -0.10(-2.55%)
Apr 27, 2016 4.050 4.150 3.970 4.002 17,360 -0.17(-4.03%)
Apr 26, 2016 4.170 4.170 4.170 4.170 352 -0.04(-0.95%)
Apr 25, 2016 4.450 4.600 4.390 4.210 1,309 -0.04(-0.94%)
Apr 22, 2016 4.250 4.250 4.250 4.250 235 +0.03(+0.78%)
Apr 20, 2016 4.250 4.250 4.220 4.217 4 +0.09(+2.24%)
Apr 19, 2016 4.120 4.224 4.100 4.125 760 +0.08(+1.85%)
Apr 15, 2016 4.240 4.240 4.050 4.050 202 -0.05(-1.22%)
Apr 14, 2016 4.100 4.195 4.100 4.100 4,122 +0.00(+0.00%)
Apr 13, 2016 3.960 4.156 3.960 4.100 447 -0.05(-1.20%)
Apr 12, 2016 4.196 4.196 4.100 4.150 4,052 +0.15(+3.75%)
Apr 11, 2016 4.220 4.250 4.000 4.000 2,673 -0.25(-5.79%)
Apr 08, 2016 4.246 4.246 4.246 4.246 471 +0.05(+1.08%)
Apr 06, 2016 4.120 4.200 4.120 4.200 4 +0.19(+4.86%)
Apr 05, 2016 4.006 4.006 4.006 4.006 259 -0.02(-0.60%)
Apr 04, 2016 3.700 4.030 3.700 4.030 778 -0.09(-2.09%)
Mar 31, 2016 4.120 4.120 4.120 4.116 4 +0.12(+2.92%)
Mar 30, 2016 4.050 4.050 3.996 3.999 1,005 -0.15(-3.63%)
Mar 29, 2016 3.900 4.150 3.900 4.150 691 +0.10(+2.56%)
Mar 23, 2016 4.040 4.046 4.046 4.046 600 -0.03(-0.82%)
Mar 22, 2016 4.080 4.080 4.080 4.080 1,007 -0.07(-1.68%)
Mar 21, 2016 4.150 4.150 4.150 4.150 304 -0.05(-1.19%)
Mar 17, 2016 4.200 4.200 4.200 4.200 20 +0.05(+1.23%)
Mar 14, 2016 4.030 4.149 4.149 4.149 700 +0.20(+5.03%)
Mar 11, 2016 4.030 4.030 3.950 3.950 2,186 -0.10(-2.47%)
Mar 09, 2016 3.890 4.050 3.890 4.050 22 -0.03(-0.74%)
Mar 08, 2016 4.120 4.120 3.918 4.080 5,986 -0.03(-0.73%)
Mar 07, 2016 4.106 4.110 4.106 4.110 481 +0.11(+2.75%)
Mar 04, 2016 4.030 4.030 4.000 4.000 1,248 -0.23(-5.48%)
Mar 03, 2016 4.232 4.232 4.232 4.232 228 +0.04(+1.00%)
Feb 29, 2016 4.270 4.280 4.150 4.190 38 +0.10(+2.44%)
Feb 26, 2016 4.390 4.390 4.090 4.090 929 -0.26(-5.98%)
Feb 25, 2016 4.150 4.360 4.150 4.350 582 -0.18(-3.97%)
Feb 24, 2016 4.210 4.530 4.210 4.530 2,017 +0.11(+2.49%)
Feb 23, 2016 4.540 4.710 4.400 4.420 6,337 +0.17(+4.00%)
Feb 22, 2016 4.150 4.390 4.105 4.250 806 +0.24(+5.99%)
Feb 19, 2016 3.900 4.140 3.700 4.010 26,764 +0.00(+0.00%)
Feb 18, 2016 3.620 4.280 3.620 4.010 32,734 +0.41(+11.39%)
Feb 17, 2016 3.670 3.690 3.230 3.600 26,149 -0.12(-3.23%)
Feb 16, 2016 3.600 3.850 3.600 3.720 3,202 +0.13(+3.62%)
Feb 12, 2016 3.500 3.590 3.590 3.590 400 +0.09(+2.57%)
Feb 11, 2016 3.509 3.580 3.500 3.500 4,351 +0.09(+2.57%)
Feb 10, 2016 3.500 3.580 3.412 3.412 5,300 +0.05(+1.55%)
Feb 09, 2016 3.370 3.510 3.340 3.360 7,228 +0.02(+0.60%)
Feb 08, 2016 3.840 3.840 3.110 3.340 15,905 -0.38(-10.22%)
Feb 05, 2016 3.910 3.930 3.720 3.720 9,000 -0.13(-3.37%)
Feb 04, 2016 3.810 3.920 3.640 3.850 17,947 -0.02(-0.52%)
Feb 03, 2016 3.990 4.080 3.840 3.870 42,345 -0.11(-2.76%)
Feb 02, 2016 4.000 4.170 3.830 3.980 45,201 -0.03(-0.75%)
Feb 01, 2016 4.080 4.300 3.980 4.010 35,404 -0.07(-1.72%)
Jan 29, 2016 3.840 4.250 3.550 4.080 54,742 +0.10(+2.51%)
Jan 28, 2016 4.100 4.210 3.900 3.980 8,031 -0.15(-3.75%)
Jan 27, 2016 4.320 4.600 3.970 4.135 82,428 -0.21(-4.72%)
Jan 26, 2016 4.090 4.400 4.090 4.340 11,219 +0.26(+6.37%)
Jan 25, 2016 4.000 4.240 3.610 4.080 53,557 +0.08(+2.00%)
Jan 22, 2016 4.044 4.450 4.000 4.000 20,237 -0.21(-4.99%)
Jan 21, 2016 4.470 4.550 4.170 4.210 6,952 -0.55(-11.55%)
Jan 20, 2016 4.751 4.840 4.751 4.760 1,605 +0.01(+0.21%)
Jan 19, 2016 4.775 4.775 4.750 4.750 1,629 -0.14(-2.86%)
Jan 15, 2016 4.900 4.890 4.890 4.890 600 -0.16(-3.17%)
Jan 13, 2016 4.880 5.050 4.860 5.050 2 +0.18(+3.69%)
Jan 12, 2016 4.870 4.870 4.870 4.870 563 +0.07(+1.46%)
Jan 11, 2016 4.862 4.862 4.790 4.800 505 +0.05(+1.05%)
Jan 07, 2016 4.850 4.750 4.750 4.750 10,800 -0.01(-0.21%)
Jan 06, 2016 4.601 4.840 4.600 4.760 11,777 +0.21(+4.62%)
Jan 05, 2016 4.600 4.660 4.380 4.550 8,023 +0.05(+1.11%)
Jan 04, 2016 4.510 4.510 4.500 4.500 270 +0.02(+0.45%)
Dec 31, 2015 4.580 4.480 4.480 4.480 2,900 -0.10(-2.18%)
Dec 30, 2015 4.610 4.755 4.580 4.580 1,163 -0.05(-1.08%)
Dec 29, 2015 4.510 4.670 4.500 4.630 5,432 +0.03(+0.65%)
Dec 28, 2015 4.550 4.600 4.550 4.600 2,326 -0.05(-1.08%)
Dec 24, 2015 4.430 4.650 4.650 4.650 3,800 +0.03(+0.65%)
Dec 23, 2015 4.650 4.650 4.620 4.620 1,624 -0.03(-0.65%)
Dec 22, 2015 4.750 4.750 4.640 4.650 1,316 -0.06(-1.27%)
Dec 21, 2015 4.580 5.010 4.400 4.710 34,339 -0.14(-2.89%)
Dec 18, 2015 4.720 4.850 4.440 4.850 23,884 +0.12(+2.54%)
Dec 17, 2015 4.700 4.730 4.700 4.730 1,026 -0.02(-0.42%)
Dec 15, 2015 4.700 4.750 4.750 4.750 5,100 +0.02(+0.52%)
Dec 14, 2015 4.725 4.725 4.725 4.725 220 +0.01(+0.11%)
Dec 11, 2015 4.750 4.750 4.720 4.720 4,999 -0.03(-0.63%)
Dec 10, 2015 4.976 4.976 4.750 4.750 800 -0.15(-3.06%)
Dec 09, 2015 4.900 4.900 4.900 4.900 500 +0.12(+2.51%)
Dec 07, 2015 4.820 4.990 4.750 4.780 82 -0.07(-1.44%)
Dec 04, 2015 5.258 5.258 4.800 4.850 5,875 -0.24(-4.72%)
Dec 03, 2015 5.090 5.090 5.090 5.090 147 +0.14(+2.83%)
Dec 02, 2015 5.100 5.325 4.950 4.950 5,878 +0.17(+3.65%)
Dec 01, 2015 4.796 4.800 4.776 4.776 2,000 +0.08(+1.60%)
Nov 25, 2015 4.750 4.750 4.610 4.700 153 -0.03(-0.62%)
Nov 24, 2015 4.720 4.750 4.720 4.730 1,078 -0.09(-1.87%)
Nov 23, 2015 4.700 4.960 4.700 4.820 8,950 +0.20(+4.33%)
Nov 20, 2015 4.410 4.650 4.410 4.620 1,100 +0.08(+1.76%)
Nov 19, 2015 4.440 4.640 4.430 4.540 5,511 -0.01(-0.22%)
Nov 18, 2015 4.680 4.750 4.510 4.550 9,472 -0.13(-2.78%)
Nov 17, 2015 4.650 4.680 4.620 4.680 1,957 +0.03(+0.59%)
Nov 16, 2015 4.690 4.840 4.652 4.652 2,400 -0.05(-1.01%)
Nov 13, 2015 4.780 4.980 4.700 4.700 4,551 -0.03(-0.63%)
Nov 12, 2015 4.750 4.920 4.730 4.730 8,386 -0.05(-1.05%)
Nov 11, 2015 4.800 4.900 4.770 4.780 11,462 -0.02(-0.52%)
Nov 10, 2015 5.400 5.400 4.800 4.805 65,069 -0.18(-3.51%)
Nov 09, 2015 4.880 5.490 4.870 4.980 48,755 +0.18(+3.75%)
Nov 06, 2015 4.750 4.880 4.146 4.800 49,092 -0.08(-1.64%)
Nov 05, 2015 4.896 4.896 4.880 4.880 350 +0.03(+0.62%)
Nov 03, 2015 4.850 4.850 4.850 4.850 5,000 +0.02(+0.41%)
Oct 30, 2015 4.830 4.830 4.830 4.830 700 +0.00(+0.00%)
Oct 29, 2015 4.850 4.850 4.810 4.830 9,083 -0.14(-2.82%)
Oct 27, 2015 4.770 5.080 4.770 4.970 4 -0.02(-0.40%)
Oct 26, 2015 4.950 5.000 4.950 4.990 1,517 +0.04(+0.81%)
Oct 23, 2015 4.955 5.100 4.900 4.950 9,218 +0.00(+0.00%)
Oct 22, 2015 5.010 5.010 4.950 4.950 812 +0.00(+0.00%)
Oct 21, 2015 5.250 5.250 4.900 4.950 7,325 -0.06(-1.20%)
Oct 20, 2015 5.370 5.450 5.010 5.010 13,805 -0.34(-6.36%)
Oct 19, 2015 5.300 5.550 4.910 5.350 36,894 -0.05(-0.93%)
Oct 16, 2015 5.100 5.400 5.030 5.400 5,107 +0.22(+4.25%)
Oct 15, 2015 5.100 5.180 4.870 5.180 18,491 +0.08(+1.57%)
Oct 14, 2015 5.120 5.200 5.050 5.100 7,017 -0.05(-0.97%)
Oct 13, 2015 5.150 5.240 5.110 5.150 11,905 -0.14(-2.65%)
Oct 12, 2015 5.550 5.550 5.170 5.290 11,293 -0.04(-0.75%)
Oct 09, 2015 5.420 5.580 5.330 5.330 7,100 -0.04(-0.74%)
Oct 08, 2015 5.410 5.800 5.270 5.370 21,837 +0.05(+0.94%)
Oct 07, 2015 5.720 5.750 5.320 5.320 11,766 -0.32(-5.67%)
Oct 06, 2015 5.550 5.740 5.402 5.640 6,606 +0.06(+1.07%)
Oct 05, 2015 5.990 6.020 5.510 5.580 53,577 -0.22(-3.79%)
Oct 02, 2015 5.340 5.800 5.060 5.800 43,166 +0.22(+3.94%)
Oct 01, 2015 5.500 5.580 5.500 5.580 201 +0.08(+1.45%)
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%)
Jul 01, 2015 6.010 6.110 6.000 6.110 18,752 +0.07(+1.16%)
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%)
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.