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

Universal Security Instruments (NY: UUU )

1.490 +0.040 (+2.75%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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%)
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.