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 30, 2021 5.410 6.270 5.230 5.940 1,086,200 +0.44(+8.00%)
Apr 29, 2021 5.800 5.850 5.500 5.500 49,615 -0.29(-5.01%)
Apr 28, 2021 5.740 5.960 5.720 5.790 32,627 +0.04(+0.70%)
Apr 27, 2021 5.850 5.917 5.620 5.750 76,461 +0.01(+0.17%)
Apr 26, 2021 5.570 5.940 5.560 5.740 59,127 +0.18(+3.24%)
Apr 23, 2021 5.280 5.710 5.280 5.560 71,500 +0.23(+4.32%)
Apr 22, 2021 5.350 5.580 5.300 5.330 85,312 +0.00(+0.00%)
Apr 21, 2021 5.460 5.470 5.204 5.330 220,999 +0.12(+2.30%)
Apr 20, 2021 5.700 5.820 5.120 5.210 167,994 -0.55(-9.55%)
Apr 19, 2021 6.110 6.150 5.730 5.760 239,196 -0.44(-7.10%)
Apr 16, 2021 6.830 6.890 6.200 6.200 127,200 -0.73(-10.53%)
Apr 15, 2021 7.200 7.200 6.660 6.930 634,479 -0.15(-2.12%)
Apr 14, 2021 7.290 7.550 7.050 7.080 433,479 -0.38(-5.09%)
Apr 13, 2021 7.210 7.630 6.950 7.460 854,238 +0.20(+2.75%)
Apr 12, 2021 7.320 7.870 7.090 7.260 554,268 -0.10(-1.36%)
Apr 09, 2021 7.650 7.990 7.300 7.360 501,300 -0.29(-3.79%)
Apr 08, 2021 7.170 7.660 7.030 7.650 338,130 +0.33(+4.51%)
Apr 07, 2021 7.050 7.480 6.967 7.320 1,211,464 +0.25(+3.54%)
Apr 06, 2021 7.080 7.580 7.020 7.070 581,861 -0.23(-3.15%)
Apr 05, 2021 7.000 7.770 6.820 7.300 1,959,384 +0.14(+1.96%)
Apr 01, 2021 6.640 8.300 6.620 7.160 1,245,100 +0.41(+6.07%)
Mar 31, 2021 6.470 6.970 6.400 6.750 656,138 +0.16(+2.43%)
Mar 30, 2021 6.680 6.730 6.450 6.590 310,305 -0.05(-0.75%)
Mar 29, 2021 6.520 6.860 6.430 6.640 254,512 +0.12(+1.84%)
Mar 26, 2021 6.600 6.680 6.300 6.520 133,900 +0.12(+1.87%)
Mar 25, 2021 6.150 6.679 6.125 6.400 249,027 +0.28(+4.58%)
Mar 24, 2021 6.840 7.132 6.040 6.120 114,162 -0.71(-10.40%)
Mar 23, 2021 7.240 7.680 6.830 6.830 804,612 -0.58(-7.83%)
Mar 22, 2021 7.140 7.850 7.080 7.410 447,976 +0.43(+6.16%)
Mar 19, 2021 6.990 7.130 6.700 6.980 122,900 +0.15(+2.20%)
Mar 18, 2021 6.970 7.370 6.800 6.830 147,580 -0.14(-2.01%)
Mar 17, 2021 7.020 7.120 6.650 6.970 191,096 -0.03(-0.43%)
Mar 16, 2021 7.290 7.490 6.750 7.000 306,847 -0.49(-6.54%)
Mar 15, 2021 6.850 7.990 6.750 7.490 388,943 +0.52(+7.46%)
Mar 12, 2021 7.050 7.290 6.920 6.970 144,200 -0.15(-2.11%)
Mar 11, 2021 6.910 7.430 6.750 7.120 367,473 +0.41(+6.11%)
Mar 10, 2021 6.600 6.980 6.200 6.710 268,890 +0.18(+2.76%)
Mar 09, 2021 6.080 6.580 5.910 6.530 205,083 +0.54(+9.02%)
Mar 08, 2021 5.880 6.400 5.850 5.990 130,109 +0.12(+2.04%)
Mar 05, 2021 5.650 6.000 5.290 5.870 130,300 +0.12(+2.09%)
Mar 04, 2021 6.490 6.700 5.420 5.750 172,616 -0.75(-11.54%)
Mar 03, 2021 6.760 7.000 6.410 6.500 329,301 -0.17(-2.55%)
Mar 02, 2021 7.210 7.260 6.620 6.670 124,907 -0.61(-8.38%)
Mar 01, 2021 7.310 7.420 6.970 7.280 141,854 +0.31(+4.45%)
Feb 26, 2021 6.950 7.480 6.750 6.970 565,700 +0.06(+0.87%)
Feb 25, 2021 7.840 8.100 6.900 6.910 724,331 -0.93(-11.86%)
Feb 24, 2021 7.050 8.130 6.830 7.840 642,983 +1.17(+17.54%)
Feb 23, 2021 8.500 8.520 6.620 6.670 674,338 -2.54(-27.58%)
Feb 22, 2021 9.020 9.880 8.800 9.210 1,181,020 -0.03(-0.32%)
Feb 19, 2021 9.200 9.500 8.800 9.240 593,200 -0.05(-0.54%)
Feb 18, 2021 8.710 9.800 8.650 9.290 522,828 +0.69(+8.02%)
Feb 17, 2021 10.10 10.18 8.570 8.600 552,927 -1.54(-15.19%)
Feb 16, 2021 10.54 10.58 10.01 10.14 407,979 -0.42(-3.98%)
Feb 12, 2021 10.00 11.67 9.970 10.56 1,083,900 -0.21(-1.95%)
Feb 11, 2021 11.02 13.00 9.900 10.77 1,591,455 -0.33(-2.97%)
Feb 10, 2021 11.04 11.80 9.620 11.10 1,013,024 +1.68(+17.83%)
Feb 09, 2021 9.340 10.38 9.120 9.420 784,285 +0.29(+3.18%)
Feb 08, 2021 8.800 9.640 8.550 9.130 433,971 +0.60(+7.03%)
Feb 05, 2021 9.230 9.300 8.350 8.530 607,500 -0.33(-3.72%)
Feb 04, 2021 8.730 9.400 8.530 8.860 383,476 -0.11(-1.23%)
Feb 03, 2021 8.200 9.100 8.050 8.970 702,747 +0.90(+11.15%)
Feb 02, 2021 9.230 9.540 7.940 8.070 677,062 -0.32(-3.81%)
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.