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

Universal Security Instruments (NY: UUU )

1.500 +0.000 (+0.01%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 23, 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 29, 2016 3.840 4.250 3.550 4.080 54,742 +0.10(+2.51%)
Jan 28, 2016 4.100 4.210 3.900 3.980 8,031 -0.15(-3.75%)
Jan 27, 2016 4.320 4.600 3.970 4.135 82,428 -0.21(-4.72%)
Jan 26, 2016 4.090 4.400 4.090 4.340 11,219 +0.26(+6.37%)
Jan 25, 2016 4.000 4.240 3.610 4.080 53,557 +0.08(+2.00%)
Jan 22, 2016 4.044 4.450 4.000 4.000 20,237 -0.21(-4.99%)
Jan 21, 2016 4.470 4.550 4.170 4.210 6,952 -0.55(-11.55%)
Jan 20, 2016 4.751 4.840 4.751 4.760 1,605 +0.01(+0.21%)
Jan 19, 2016 4.775 4.775 4.750 4.750 1,629 -0.14(-2.86%)
Jan 15, 2016 4.900 4.890 4.890 4.890 600 -0.16(-3.17%)
Jan 13, 2016 4.880 5.050 4.860 5.050 2 +0.18(+3.69%)
Jan 12, 2016 4.870 4.870 4.870 4.870 563 +0.07(+1.46%)
Jan 11, 2016 4.862 4.862 4.790 4.800 505 +0.05(+1.05%)
Jan 07, 2016 4.850 4.750 4.750 4.750 10,800 -0.01(-0.21%)
Jan 06, 2016 4.601 4.840 4.600 4.760 11,777 +0.21(+4.62%)
Jan 05, 2016 4.600 4.660 4.380 4.550 8,023 +0.05(+1.11%)
Jan 04, 2016 4.510 4.510 4.500 4.500 270 +0.02(+0.45%)
Dec 31, 2015 4.580 4.480 4.480 4.480 2,900 -0.10(-2.18%)
Dec 30, 2015 4.610 4.755 4.580 4.580 1,163 -0.05(-1.08%)
Dec 29, 2015 4.510 4.670 4.500 4.630 5,432 +0.03(+0.65%)
Dec 28, 2015 4.550 4.600 4.550 4.600 2,326 -0.05(-1.08%)
Dec 24, 2015 4.430 4.650 4.650 4.650 3,800 +0.03(+0.65%)
Dec 23, 2015 4.650 4.650 4.620 4.620 1,624 -0.03(-0.65%)
Dec 22, 2015 4.750 4.750 4.640 4.650 1,316 -0.06(-1.27%)
Dec 21, 2015 4.580 5.010 4.400 4.710 34,339 -0.14(-2.89%)
Dec 18, 2015 4.720 4.850 4.440 4.850 23,884 +0.12(+2.54%)
Dec 17, 2015 4.700 4.730 4.700 4.730 1,026 -0.02(-0.42%)
Dec 15, 2015 4.700 4.750 4.750 4.750 5,100 +0.02(+0.52%)
Dec 14, 2015 4.725 4.725 4.725 4.725 220 +0.01(+0.11%)
Dec 11, 2015 4.750 4.750 4.720 4.720 4,999 -0.03(-0.63%)
Dec 10, 2015 4.976 4.976 4.750 4.750 800 -0.15(-3.06%)
Dec 09, 2015 4.900 4.900 4.900 4.900 500 +0.12(+2.51%)
Dec 07, 2015 4.820 4.990 4.750 4.780 82 -0.07(-1.44%)
Dec 04, 2015 5.258 5.258 4.800 4.850 5,875 -0.24(-4.72%)
Dec 03, 2015 5.090 5.090 5.090 5.090 147 +0.14(+2.83%)
Dec 02, 2015 5.100 5.325 4.950 4.950 5,878 +0.17(+3.65%)
Dec 01, 2015 4.796 4.800 4.776 4.776 2,000 +0.08(+1.60%)
Nov 25, 2015 4.750 4.750 4.610 4.700 153 -0.03(-0.62%)
Nov 24, 2015 4.720 4.750 4.720 4.730 1,078 -0.09(-1.87%)
Nov 23, 2015 4.700 4.960 4.700 4.820 8,950 +0.20(+4.33%)
Nov 20, 2015 4.410 4.650 4.410 4.620 1,100 +0.08(+1.76%)
Nov 19, 2015 4.440 4.640 4.430 4.540 5,511 -0.01(-0.22%)
Nov 18, 2015 4.680 4.750 4.510 4.550 9,472 -0.13(-2.78%)
Nov 17, 2015 4.650 4.680 4.620 4.680 1,957 +0.03(+0.59%)
Nov 16, 2015 4.690 4.840 4.652 4.652 2,400 -0.05(-1.01%)
Nov 13, 2015 4.780 4.980 4.700 4.700 4,551 -0.03(-0.63%)
Nov 12, 2015 4.750 4.920 4.730 4.730 8,386 -0.05(-1.05%)
Nov 11, 2015 4.800 4.900 4.770 4.780 11,462 -0.02(-0.52%)
Nov 10, 2015 5.400 5.400 4.800 4.805 65,069 -0.18(-3.51%)
Nov 09, 2015 4.880 5.490 4.870 4.980 48,755 +0.18(+3.75%)
Nov 06, 2015 4.750 4.880 4.146 4.800 49,092 -0.08(-1.64%)
Nov 05, 2015 4.896 4.896 4.880 4.880 350 +0.03(+0.62%)
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.