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 31, 2007 7.200 7.490 7.000 7.400 22,200 +0.26(+3.64%)
Dec 28, 2007 6.800 7.140 6.800 7.140 27,500 +0.32(+4.69%)
Dec 27, 2007 6.850 7.000 6.720 6.820 31,400 -0.14(-2.01%)
Dec 26, 2007 6.800 7.140 6.700 6.960 23,100 +0.16(+2.35%)
Dec 24, 2007 7.000 7.190 6.650 6.800 54,500 -0.08(-1.23%)
Dec 21, 2007 7.050 7.360 6.700 6.885 69,000 -0.17(-2.34%)
Dec 20, 2007 7.290 7.290 6.948 7.050 28,850 -0.09(-1.26%)
Dec 19, 2007 7.260 7.320 7.100 7.140 29,800 -0.15(-2.06%)
Dec 18, 2007 7.580 7.580 7.261 7.290 15,200 -0.12(-1.62%)
Dec 17, 2007 7.600 7.940 7.410 7.410 18,500 -0.35(-4.51%)
Dec 14, 2007 7.900 8.000 7.570 7.760 12,300 -0.27(-3.36%)
Dec 13, 2007 7.630 8.250 7.620 8.030 8,333 +0.11(+1.39%)
Dec 12, 2007 8.020 8.020 7.800 7.920 8,300 -0.01(-0.13%)
Dec 11, 2007 8.050 8.050 7.850 7.930 15,700 -0.19(-2.34%)
Dec 10, 2007 8.100 8.230 8.100 8.120 7,000 -0.18(-2.17%)
Dec 07, 2007 8.100 8.360 8.000 8.300 3,600 +0.10(+1.22%)
Dec 06, 2007 8.500 8.760 8.000 8.200 11,000 -0.27(-3.22%)
Dec 05, 2007 8.290 8.850 8.290 8.473 11,500 +0.28(+3.45%)
Dec 04, 2007 8.250 8.510 8.000 8.190 8,950 -0.28(-3.31%)
Dec 03, 2007 8.670 8.900 8.160 8.470 6,800 +0.06(+0.71%)
Nov 30, 2007 8.300 8.830 8.050 8.410 14,500 +0.10(+1.20%)
Nov 29, 2007 7.990 8.650 7.540 8.310 20,600 +0.33(+4.14%)
Nov 28, 2007 8.630 8.630 7.810 7.980 34,100 -0.43(-5.11%)
Nov 27, 2007 8.600 9.100 8.250 8.410 17,950 -0.03(-0.35%)
Nov 26, 2007 9.100 9.100 7.920 8.440 40,000 -0.66(-7.25%)
Nov 23, 2007 8.950 9.180 8.910 9.100 5,700 +0.26(+2.94%)
Nov 21, 2007 8.660 9.450 8.660 8.840 25,900 -0.16(-1.78%)
Nov 20, 2007 8.990 9.050 8.910 9.000 22,300 +0.01(+0.11%)
Nov 19, 2007 9.860 10.00 8.970 8.990 45,197 -1.01(-10.10%)
Nov 16, 2007 11.25 11.31 10.00 10.00 41,670 -1.01(-9.17%)
Nov 15, 2007 13.51 13.51 10.00 11.01 111,100 -3.09(-21.91%)
Nov 14, 2007 16.03 16.03 14.02 14.10 15,100 -1.77(-11.15%)
Nov 13, 2007 16.15 16.45 15.57 15.87 11,700 +0.29(+1.86%)
Nov 12, 2007 16.05 16.39 15.58 15.58 6,800 -0.68(-4.18%)
Nov 09, 2007 17.00 17.00 16.00 16.26 12,800 -0.95(-5.52%)
Nov 08, 2007 18.35 18.35 17.21 17.21 16,500 -1.17(-6.37%)
Nov 07, 2007 19.00 19.30 18.00 18.38 16,200 -0.87(-4.52%)
Nov 06, 2007 19.92 19.93 19.05 19.25 17,000 -0.31(-1.58%)
Nov 05, 2007 19.62 19.75 19.50 19.56 5,100 -0.16(-0.81%)
Nov 02, 2007 20.08 20.08 19.50 19.72 7,200 -0.53(-2.62%)
Nov 01, 2007 20.89 20.89 19.56 20.25 9,100 -0.81(-3.85%)
Oct 31, 2007 20.95 21.19 20.78 21.06 3,700 +0.16(+0.77%)
Oct 30, 2007 20.79 21.00 20.15 20.90 10,600 -0.05(-0.24%)
Oct 29, 2007 20.70 21.00 20.50 20.95 16,900 +0.18(+0.87%)
Oct 26, 2007 20.00 23.30 19.50 20.77 25,900 +0.80(+4.01%)
Oct 25, 2007 19.42 20.36 19.10 19.97 11,600 +0.28(+1.42%)
Oct 24, 2007 19.64 19.72 19.14 19.69 16,500 +0.23(+1.18%)
Oct 23, 2007 19.31 19.83 19.10 19.46 4,700 +0.14(+0.72%)
Oct 22, 2007 20.25 20.25 18.20 19.32 13,000 -1.61(-7.69%)
Oct 19, 2007 21.25 21.54 20.92 20.93 13,500 -0.42(-1.97%)
Oct 18, 2007 21.68 22.19 21.35 21.35 23,800 -0.63(-2.87%)
Oct 17, 2007 22.61 22.71 21.88 21.98 40,600 -0.05(-0.23%)
Oct 16, 2007 22.60 22.61 21.95 22.03 6,600 -0.67(-2.95%)
Oct 15, 2007 22.81 22.81 21.67 22.70 8,700 -0.62(-2.66%)
Oct 12, 2007 23.75 23.80 22.79 23.32 3,400 -0.68(-2.83%)
Oct 11, 2007 24.30 24.40 23.58 24.00 16,200 -0.38(-1.56%)
Oct 10, 2007 22.93 24.60 22.85 24.38 16,500 +1.45(+6.32%)
Oct 09, 2007 22.00 23.00 21.62 22.93 8,000 +1.99(+9.50%)
Oct 08, 2007 19.86 21.12 19.86 20.94 9,400 +1.54(+7.94%)
Oct 05, 2007 18.40 19.55 18.40 19.40 8,600 +1.22(+6.71%)
Oct 04, 2007 17.76 18.22 17.76 18.18 2,800 +0.42(+2.36%)
Oct 03, 2007 17.80 17.80 17.50 17.76 3,600 -0.09(-0.50%)
Oct 02, 2007 18.50 18.60 17.02 17.85 8,200 -0.65(-3.51%)
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.