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 (%)
Jul 29, 2022 3.280 3.350 3.210 3.280 3,565 +0.00(+0.00%)
Jul 28, 2022 3.320 3.340 3.160 3.280 5,154 -0.07(-2.09%)
Jul 27, 2022 3.350 3.350 3.275 3.350 8,838 +0.06(+1.82%)
Jul 26, 2022 3.210 3.300 3.068 3.290 17,201 -0.04(-1.20%)
Jul 25, 2022 3.210 3.355 3.150 3.330 4,472 +0.25(+8.12%)
Jul 22, 2022 3.380 3.450 3.020 3.080 16,234 -0.34(-9.94%)
Jul 21, 2022 3.320 3.430 3.300 3.420 35,082 +0.09(+2.70%)
Jul 20, 2022 3.310 3.450 3.310 3.330 14,691 +0.02(+0.60%)
Jul 19, 2022 3.270 3.350 3.240 3.310 5,754 +0.04(+1.07%)
Jul 18, 2022 3.110 3.350 3.110 3.275 26,952 +0.13(+4.30%)
Jul 15, 2022 3.250 3.250 3.140 3.140 4,548 -0.10(-3.09%)
Jul 14, 2022 3.180 3.321 3.130 3.240 9,841 +0.10(+3.32%)
Jul 13, 2022 3.120 3.380 3.100 3.136 9,281 -0.08(-2.54%)
Jul 12, 2022 3.020 3.380 3.020 3.217 64,088 +0.10(+3.12%)
Jul 11, 2022 3.350 3.350 3.058 3.120 30,057 -0.06(-1.89%)
Jul 08, 2022 3.060 3.294 2.990 3.180 9,963 +0.03(+0.95%)
Jul 07, 2022 2.950 3.190 2.880 3.150 36,073 -0.05(-1.56%)
Jul 06, 2022 3.340 3.340 2.830 3.200 43,833 -0.09(-2.74%)
Jul 05, 2022 3.400 4.030 2.950 3.290 382,963 -0.30(-8.35%)
Jul 01, 2022 3.490 3.590 3.301 3.590 3,659 -0.03(-0.83%)
Jun 30, 2022 3.510 3.620 3.360 3.620 12,558 +0.00(+0.00%)
Jun 29, 2022 3.810 3.810 3.500 3.620 3,996 -0.03(-0.82%)
Jun 28, 2022 3.650 3.880 3.530 3.650 33,665 +0.01(+0.24%)
Jun 27, 2022 4.070 4.070 3.490 3.641 41,478 -0.08(-2.12%)
Jun 24, 2022 3.580 4.070 3.580 3.720 172,760 +0.04(+1.09%)
Jun 23, 2022 3.520 3.680 3.500 3.680 11,043 +0.11(+3.08%)
Jun 22, 2022 3.520 3.695 3.420 3.570 8,104 -0.08(-2.19%)
Jun 21, 2022 3.580 3.650 3.510 3.650 12,211 +0.20(+5.80%)
Jun 17, 2022 3.570 3.600 3.450 3.450 4,158 +0.01(+0.29%)
Jun 16, 2022 3.470 3.490 3.210 3.440 11,826 -0.09(-2.55%)
Jun 15, 2022 3.282 3.550 3.282 3.530 5,152 +0.14(+4.13%)
Jun 14, 2022 3.450 3.560 3.370 3.390 11,268 +0.05(+1.50%)
Jun 13, 2022 3.390 3.558 3.263 3.340 6,435 -0.05(-1.47%)
Jun 10, 2022 3.150 3.520 3.150 3.390 9,874 -0.02(-0.59%)
Jun 09, 2022 3.600 3.556 3.410 3.410 15,197 -0.21(-5.68%)
Jun 08, 2022 3.650 3.850 3.530 3.615 81,610 +0.09(+2.41%)
Jun 07, 2022 3.490 3.600 3.490 3.530 33,583 -0.11(-3.02%)
Jun 06, 2022 3.600 3.640 3.400 3.640 11,240 +0.04(+1.11%)
Jun 03, 2022 3.640 3.640 3.430 3.600 18,688 +0.11(+3.15%)
Jun 02, 2022 3.350 3.490 3.340 3.490 10,032 +0.23(+7.06%)
Jun 01, 2022 3.460 3.590 3.190 3.260 23,358 -0.23(-6.59%)
May 31, 2022 3.460 3.580 3.440 3.490 14,450 -0.06(-1.69%)
May 27, 2022 3.550 3.600 3.310 3.550 21,917 +0.05(+1.43%)
May 26, 2022 3.370 3.520 3.316 3.500 4,593 +0.29(+9.03%)
May 25, 2022 3.310 3.310 3.192 3.210 3,072 -0.02(-0.62%)
May 24, 2022 3.240 3.276 3.220 3.230 2,273 -0.03(-0.92%)
May 23, 2022 3.330 3.330 3.130 3.260 4,550 +0.05(+1.56%)
May 20, 2022 3.550 3.550 3.200 3.210 9,695 -0.27(-7.76%)
May 19, 2022 3.220 3.480 3.180 3.480 26,532 +0.11(+3.26%)
May 18, 2022 3.360 3.400 3.170 3.370 30,214 -0.04(-1.17%)
May 17, 2022 3.100 3.410 3.090 3.410 36,181 +0.21(+6.56%)
May 16, 2022 3.210 3.210 2.990 3.200 36,653 +0.27(+9.22%)
May 13, 2022 3.150 3.150 2.720 2.930 13,141 +0.23(+8.52%)
May 12, 2022 2.620 2.750 2.570 2.700 10,420 -0.02(-0.92%)
May 11, 2022 2.860 2.860 2.660 2.725 6,768 +0.06(+2.06%)
May 10, 2022 2.940 2.940 2.670 2.670 10,511 -0.28(-9.49%)
May 09, 2022 2.800 3.030 2.800 2.950 18,709 -0.05(-1.67%)
May 06, 2022 2.990 3.000 2.810 3.000 17,288 +0.13(+4.53%)
May 05, 2022 3.040 3.150 2.810 2.870 13,395 -0.24(-7.72%)
May 04, 2022 2.890 3.120 2.840 3.110 13,812 +0.17(+5.78%)
May 03, 2022 3.180 3.180 2.940 2.940 37,633 -0.29(-8.98%)
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.