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 (%)
Dec 29, 2016 3.900 3.900 3.900 0 +0.01(+0.20%)
Dec 28, 2016 3.700 3.900 3.700 3.892 4,800 +0.24(+6.64%)
Dec 27, 2016 3.981 3.981 3.650 3.650 551 -0.05(-1.35%)
Dec 23, 2016 3.700 3.700 3.700 0 -0.20(-5.13%)
Dec 21, 2016 3.900 3.900 3.900 0 +0.01(+0.21%)
Dec 20, 2016 3.700 3.892 3.700 3.892 1,782 +0.19(+5.19%)
Dec 19, 2016 3.800 3.800 3.650 3.700 2,286 -0.11(-2.95%)
Dec 16, 2016 3.850 3.850 3.812 3.812 450 +0.16(+4.45%)
Dec 15, 2016 3.755 3.755 3.650 3.650 3,285 -0.10(-2.67%)
Dec 14, 2016 3.900 3.982 3.750 3.750 887 -0.35(-8.54%)
Dec 13, 2016 3.900 4.100 3.751 4.100 2,252 +0.05(+1.23%)
Dec 12, 2016 3.850 3.950 3.850 4.050 3,263 +0.30(+8.00%)
Dec 09, 2016 3.950 3.950 3.700 3.750 3,649 +0.00(+0.00%)
Dec 08, 2016 3.950 4.150 3.750 3.750 12,093 -0.20(-5.06%)
Dec 07, 2016 3.950 4.018 3.950 3.950 1,014 -0.05(-1.25%)
Dec 06, 2016 4.200 4.200 4.000 4.000 1,989 -0.10(-2.44%)
Dec 05, 2016 4.050 4.200 4.050 4.100 3,691 +0.15(+3.80%)
Dec 02, 2016 3.850 4.000 3.675 3.950 38,451 +0.35(+9.72%)
Dec 01, 2016 3.600 3.600 3.500 3.600 369 +0.20(+5.88%)
Nov 30, 2016 3.250 3.400 3.250 3.400 2,400 -0.05(-1.45%)
Nov 29, 2016 3.350 3.450 3.350 3.450 1,075 -0.07(-1.97%)
Nov 28, 2016 3.650 3.700 3.350 3.519 6,633 -0.13(-3.58%)
Nov 25, 2016 3.600 3.800 3.600 3.650 18,845 +0.30(+8.96%)
Nov 23, 2016 3.350 3.350 3.350 0 +0.05(+1.52%)
Nov 22, 2016 3.500 3.500 3.150 3.300 14,955 -0.20(-5.71%)
Nov 21, 2016 3.150 3.601 3.150 3.500 9,448 +0.45(+14.75%)
Nov 18, 2016 3.200 3.250 3.050 3.050 6,736 -0.15(-4.69%)
Nov 17, 2016 3.150 3.200 3.150 3.200 2,404 +0.05(+1.59%)
Nov 16, 2016 3.162 3.200 3.150 3.150 1,550 +0.05(+1.51%)
Nov 15, 2016 3.200 3.300 3.103 3.103 4,450 -0.10(-3.03%)
Nov 14, 2016 3.200 3.283 3.200 3.200 14,268 -0.10(-2.94%)
Nov 11, 2016 3.300 3.350 3.200 3.297 4,669 -0.13(-3.74%)
Nov 09, 2016 3.425 38 +0.02(+0.74%)
Nov 03, 2016 3.400 33 +0.05(+1.49%)
Nov 02, 2016 3.450 3.450 3.350 3.350 12,726 -0.13(-3.75%)
Oct 31, 2016 3.481 3.481 3.481 0 -0.02(-0.56%)
Oct 26, 2016 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 25, 2016 3.452 3.550 3.450 3.500 4,862 +0.05(+1.45%)
Oct 24, 2016 3.500 3.500 3.450 3.450 2,600 -0.05(-1.43%)
Oct 21, 2016 3.500 3.500 3.500 3.500 1,300 +0.05(+1.45%)
Oct 20, 2016 3.455 3.475 3.450 3.450 1,492 -0.05(-1.43%)
Oct 19, 2016 3.499 3.500 3.450 3.500 11,278 -0.05(-1.41%)
Oct 18, 2016 3.550 3.700 3.500 3.550 2,701 +0.00(+0.06%)
Oct 17, 2016 3.750 3.750 3.495 3.548 14,798 -0.19(-5.13%)
Oct 14, 2016 3.756 3.760 3.700 3.740 7,311 -0.25(-6.24%)
Oct 10, 2016 3.920 3.989 3.989 3.989 2,400 +0.04(+1.07%)
Oct 06, 2016 3.950 3.947 3.947 3.947 200 -0.03(-0.81%)
Oct 05, 2016 4.080 4.084 3.920 3.979 3,456 -0.07(-1.75%)
Oct 04, 2016 4.260 4.260 4.020 4.050 5,614 -0.03(-0.83%)
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.