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

Universal Security Instruments (NY: UUU )

1.490 -0.015 (-1.00%)
Streaming Delayed Price Updated: 11:34 AM 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 (%)
Nov 30, 2009 7.100 7.250 6.990 7.180 7,900 +0.13(+1.84%)
Nov 27, 2009 7.080 7.080 7.030 7.050 5,400 -0.05(-0.70%)
Nov 25, 2009 7.020 7.201 6.900 7.100 10,150 +0.05(+0.71%)
Nov 24, 2009 7.030 7.150 7.030 7.050 2,800 +0.02(+0.28%)
Nov 23, 2009 7.080 7.200 7.030 7.030 1,508 +0.03(+0.43%)
Nov 20, 2009 7.080 7.268 7.000 7.000 4,000 -0.22(-3.05%)
Nov 19, 2009 7.650 7.660 7.200 7.220 9,435 -0.37(-4.85%)
Nov 18, 2009 7.029 7.830 7.029 7.588 37,459 +0.44(+6.12%)
Nov 17, 2009 6.850 7.150 6.850 7.150 2,250 +0.25(+3.62%)
Nov 16, 2009 6.760 7.200 6.750 6.900 31,397 +0.14(+2.07%)
Nov 13, 2009 7.050 7.150 6.760 6.760 14,025 -0.49(-6.76%)
Nov 12, 2009 6.540 7.250 6.540 7.250 41,980 +0.35(+5.07%)
Nov 11, 2009 6.260 7.200 6.260 6.900 143,384 +1.40(+25.49%)
Nov 10, 2009 5.350 5.500 5.300 5.498 1,939 +0.20(+3.75%)
Nov 06, 2009 5.300 5.300 5.300 5.300 0 -0.45(-7.83%)
Nov 05, 2009 5.260 5.830 5.250 5.750 4,232 +0.50(+9.52%)
Nov 04, 2009 5.250 5.250 5.250 5.250 300 +0.22(+4.37%)
Nov 03, 2009 5.100 5.350 5.020 5.030 2,754 -0.21(-4.01%)
Oct 30, 2009 5.240 5.240 5.240 5.240 0 -0.04(-0.76%)
Oct 29, 2009 5.393 5.500 5.280 5.280 3,750 -0.02(-0.38%)
Oct 28, 2009 5.450 5.500 5.250 5.300 7,100 -0.20(-3.55%)
Oct 27, 2009 5.500 5.540 5.460 5.495 2,604 -0.06(-0.99%)
Oct 23, 2009 5.550 5.550 5.550 5.550 0 +0.03(+0.54%)
Oct 22, 2009 5.520 5.520 5.520 5.520 100 +0.00(+0.00%)
Oct 21, 2009 5.550 5.550 5.520 5.520 500 -0.23(-4.00%)
Oct 20, 2009 5.900 5.900 5.540 5.750 6,300 -0.17(-2.87%)
Oct 19, 2009 5.870 5.950 5.390 5.920 14,300 +0.05(+0.85%)
Oct 15, 2009 5.800 5.870 5.870 5.870 7,400 +0.03(+0.51%)
Oct 14, 2009 5.900 5.980 5.800 5.840 8,799 +0.08(+1.39%)
Oct 13, 2009 5.990 5.990 5.750 5.760 3,912 -0.18(-3.03%)
Oct 12, 2009 5.900 5.940 5.800 5.940 2,100 +0.14(+2.41%)
Oct 09, 2009 5.890 6.000 5.500 5.800 8,461 -0.09(-1.53%)
Oct 08, 2009 5.800 5.890 5.800 5.890 300 +0.04(+0.68%)
Oct 07, 2009 5.886 5.950 5.610 5.850 1,800 +0.07(+1.21%)
Oct 06, 2009 5.650 5.780 5.650 5.780 3,970 +0.00(+0.03%)
Oct 05, 2009 5.910 5.910 5.610 5.778 1,100 +0.17(+2.99%)
Oct 02, 2009 5.600 5.690 5.600 5.610 3,600 +0.05(+0.90%)
Oct 01, 2009 5.940 5.950 5.560 5.560 1,600 -0.39(-6.55%)
Sep 30, 2009 5.940 5.950 5.940 5.950 1,300 +0.00(+0.00%)
Sep 29, 2009 5.950 5.950 5.950 5.950 100 +0.01(+0.17%)
Sep 28, 2009 5.931 5.940 5.550 5.940 1,400 +0.06(+0.93%)
Sep 25, 2009 5.885 5.885 5.885 5.885 100 +0.18(+3.25%)
Sep 24, 2009 5.700 5.700 5.700 5.700 100 -0.05(-0.87%)
Sep 23, 2009 5.740 5.939 5.740 5.750 1,150 -0.15(-2.54%)
Sep 22, 2009 5.900 5.900 5.900 5.900 200 +0.20(+3.51%)
Sep 18, 2009 5.700 5.700 5.700 5.700 300 +0.10(+1.79%)
Sep 17, 2009 5.600 5.670 5.600 5.600 2,911 -0.05(-0.88%)
Sep 16, 2009 5.500 5.650 5.408 5.650 1,972 +0.14(+2.54%)
Sep 15, 2009 5.750 5.750 5.020 5.510 26,331 -0.34(-5.81%)
Sep 14, 2009 5.600 5.850 5.555 5.850 2,995 +0.25(+4.46%)
Sep 09, 2009 5.640 5.600 5.600 5.600 300 +0.15(+2.75%)
Sep 08, 2009 5.380 5.450 5.380 5.450 1,718 -0.15(-2.68%)
Sep 04, 2009 5.720 5.735 5.600 5.600 750 +0.00(+0.00%)
Sep 03, 2009 5.640 5.750 5.600 5.600 900 +0.00(+0.00%)
Sep 02, 2009 5.750 5.816 5.600 5.600 950 -0.02(-0.36%)
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.