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

Universal Security Instruments (NY: UUU )

1.570 -0.010 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 1.820 2.900 1.790 2.020 1,381,900 +0.36(+21.69%)
Jul 30, 2020 2.140 2.400 1.570 1.660 636,463 -0.21(-10.99%)
Jul 29, 2020 1.610 1.890 1.500 1.865 306,031 +0.32(+21.10%)
Jul 28, 2020 1.280 1.660 1.252 1.540 275,952 +0.23(+17.56%)
Jul 27, 2020 1.240 1.320 1.240 1.310 93,560 +0.09(+7.38%)
Jul 24, 2020 1.180 1.290 1.140 1.220 31,400 +0.03(+2.52%)
Jul 23, 2020 1.170 1.230 1.170 1.190 24,999 +0.01(+0.85%)
Jul 22, 2020 1.250 1.260 1.160 1.180 50,498 -0.08(-6.35%)
Jul 21, 2020 1.200 1.340 1.126 1.260 89,082 -0.08(-5.97%)
Jul 20, 2020 1.270 1.410 1.200 1.340 77,996 +0.05(+3.88%)
Jul 17, 2020 1.400 1.410 1.140 1.290 186,100 +0.01(+0.78%)
Jul 16, 2020 1.000 1.490 1.000 1.280 614,994 +0.26(+25.49%)
Jul 15, 2020 1.030 1.120 1.000 1.020 37,470 -0.02(-1.92%)
Jul 14, 2020 1.230 1.230 0.9792 1.040 59,929 -0.06(-5.45%)
Jul 13, 2020 1.290 1.290 1.070 1.100 91,526 -0.12(-9.84%)
Jul 10, 2020 1.060 1.295 1.020 1.220 150,300 +0.15(+14.02%)
Jul 09, 2020 1.040 1.150 0.8606 1.070 176,566 +0.06(+5.94%)
Jul 08, 2020 1.010 1.480 0.9400 1.010 998,543 +0.03(+3.50%)
Jul 07, 2020 0.8644 1.070 0.8455 0.9758 168,845 +0.09(+9.64%)
Jul 06, 2020 0.8380 0.9428 0.7605 0.8900 125,851 +0.09(+11.95%)
Jul 02, 2020 0.8160 0.8360 0.7600 0.7950 89,800 -0.02(-2.27%)
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.