Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Security Instruments (NY: UUU )

1.505 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jan 31, 2012 5.810 5.810 5.810 5.810 420 +0.17(+3.01%)
Jan 30, 2012 5.650 5.660 5.630 5.640 2,710 -0.05(-0.88%)
Jan 27, 2012 5.660 5.768 5.640 5.690 994 +0.03(+0.47%)
Jan 26, 2012 5.700 5.830 5.500 5.663 11,121 -0.10(-1.68%)
Jan 25, 2012 5.500 5.840 5.500 5.760 2,579 +0.26(+4.73%)
Jan 24, 2012 5.400 5.500 5.400 5.500 3,270 +0.18(+3.38%)
Jan 23, 2012 5.300 5.500 5.300 5.320 2,400 -0.18(-3.27%)
Jan 19, 2012 5.500 5.500 5.500 5.500 7,100 +0.00(+0.00%)
Jan 18, 2012 5.300 5.500 5.300 5.500 3,600 +0.20(+3.77%)
Jan 17, 2012 5.300 5.300 5.300 5.300 500 +0.00(+0.00%)
Jan 13, 2012 5.300 5.320 5.300 5.300 1,700 -0.11(-2.03%)
Jan 11, 2012 5.410 5.410 5.410 5.410 200 -0.09(-1.64%)
Jan 10, 2012 5.460 5.500 5.400 5.500 2,380 +0.10(+1.85%)
Jan 09, 2012 5.400 5.600 5.400 5.400 12,233 -0.08(-1.46%)
Jan 06, 2012 5.420 5.480 5.400 5.480 923 +0.00(+0.00%)
Jan 05, 2012 5.500 5.500 5.310 5.480 7,171 -0.04(-0.72%)
Jan 03, 2012 5.600 5.520 5.520 5.520 500 +0.24(+4.55%)
Dec 30, 2011 5.280 5.280 5.280 5.280 300 +0.00(+0.00%)
Dec 29, 2011 5.280 5.400 5.220 5.280 2,180 -0.14(-2.58%)
Dec 28, 2011 5.300 5.600 5.300 5.420 1,100 +0.17(+3.24%)
Dec 27, 2011 5.240 5.270 5.240 5.250 1,830 -0.07(-1.32%)
Dec 23, 2011 5.250 5.320 5.250 5.320 12,520 +0.02(+0.38%)
Dec 21, 2011 5.250 5.324 5.250 5.300 9,907 +0.05(+0.95%)
Dec 20, 2011 5.250 5.290 5.250 5.250 1,160 -0.05(-0.94%)
Dec 19, 2011 5.540 5.540 5.250 5.300 3,532 -0.24(-4.33%)
Dec 15, 2011 5.540 5.540 5.540 5.540 0 -0.07(-1.25%)
Dec 14, 2011 5.620 6.390 5.610 5.610 6,247 +0.10(+1.82%)
Dec 13, 2011 5.600 5.700 5.510 5.510 1,714 -0.12(-2.13%)
Dec 12, 2011 5.250 5.630 5.250 5.630 6,262 +0.36(+6.83%)
Dec 09, 2011 5.140 5.270 5.000 5.270 16,774 +0.10(+1.93%)
Dec 08, 2011 5.240 5.240 5.170 5.170 523 +0.12(+2.38%)
Dec 07, 2011 5.080 5.080 4.980 5.050 2,400 -0.01(-0.20%)
Dec 06, 2011 5.060 5.060 5.060 5.060 610 -0.01(-0.20%)
Dec 05, 2011 5.050 5.070 5.050 5.070 200 -0.08(-1.55%)
Dec 02, 2011 5.310 5.310 5.020 5.150 1,621 -0.26(-4.77%)
Dec 01, 2011 5.410 5.570 5.390 5.408 5,446 +0.07(+1.27%)
Nov 30, 2011 5.150 5.380 5.020 5.340 6,949 +0.34(+6.80%)
Nov 29, 2011 4.970 5.300 4.850 5.000 17,635 +0.02(+0.30%)
Nov 28, 2011 4.860 5.190 4.850 4.985 12,594 +0.14(+2.78%)
Nov 25, 2011 4.850 4.850 4.850 4.850 500 -0.20(-3.96%)
Nov 23, 2011 4.850 5.050 4.850 5.050 6,688 +0.16(+3.27%)
Nov 21, 2011 4.890 4.890 4.890 4.890 100 +0.04(+0.82%)
Nov 18, 2011 4.890 4.890 4.850 4.850 2,765 -0.08(-1.62%)
Nov 17, 2011 4.850 4.930 4.750 4.930 8,543 +0.01(+0.20%)
Nov 16, 2011 4.830 5.030 4.800 4.920 8,620 -0.03(-0.61%)
Nov 15, 2011 4.710 5.140 4.710 4.950 7,600 +0.14(+2.91%)
Nov 14, 2011 4.950 5.140 4.810 4.810 6,696 -0.21(-4.18%)
Nov 11, 2011 4.990 5.020 4.990 5.020 2,288 +0.02(+0.40%)
Nov 10, 2011 5.150 5.170 5.000 5.000 2,986 -0.33(-6.19%)
Nov 09, 2011 5.260 5.330 5.080 5.330 3,300 -0.14(-2.60%)
Nov 07, 2011 5.472 5.472 5.472 5.472 0 +0.14(+2.66%)
Nov 04, 2011 5.330 5.330 5.330 5.330 100 -0.16(-2.91%)
Nov 03, 2011 5.310 5.490 5.290 5.490 15,336 +0.19(+3.58%)
Nov 02, 2011 5.350 5.350 5.300 5.300 13,047 -0.03(-0.56%)
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.