Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Security Instruments (NY: UUU )

1.580 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 31, 2018 1.350 1.400 1.350 1.350 17,259 +0.00(+0.00%)
May 30, 2018 1.400 1.693 1.300 1.350 291,414 +0.00(+0.00%)
May 29, 2018 1.400 1.400 1.300 1.350 39,013 -0.05(-3.28%)
May 25, 2018 1.396 1.396 1.396 0 +0.02(+1.53%)
May 24, 2018 1.403 1.437 1.350 1.375 40,984 -0.07(-4.76%)
May 23, 2018 1.400 1.446 1.355 1.444 24,209 +0.04(+3.11%)
May 22, 2018 1.400 1.500 1.400 1.400 16,574 -0.01(-0.57%)
May 21, 2018 1.400 1.500 1.400 1.408 18,021 +0.00(+0.21%)
May 18, 2018 1.400 1.450 1.351 1.405 38,035 -0.02(-1.40%)
May 17, 2018 1.500 1.500 1.400 1.425 14,923 -0.02(-1.72%)
May 16, 2018 1.546 1.546 1.446 1.450 5,104 -0.05(-3.33%)
May 15, 2018 1.500 1.550 1.500 1.500 14,953 +0.05(+3.45%)
May 14, 2018 1.450 1.500 1.450 1.450 68,363 +0.05(+3.31%)
May 11, 2018 1.550 1.550 1.350 1.403 28,646 -0.05(-3.21%)
May 10, 2018 1.450 1.600 1.400 1.450 81,418 -0.10(-6.45%)
May 09, 2018 1.850 2.000 1.450 1.550 242,156 -0.45(-22.50%)
May 08, 2018 2.000 3.500 1.900 2.000 3,009,538 +0.15(+8.11%)
May 07, 2018 1.600 1.899 1.593 1.850 112,090 +0.28(+17.46%)
May 04, 2018 1.550 1.575 1.500 1.575 4,669 +0.07(+5.00%)
May 03, 2018 1.550 1.560 1.500 1.500 29,558 -0.05(-3.23%)
May 02, 2018 1.550 1.550 1.550 1.550 915 -0.05(-3.13%)
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.