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

Universal Security Instruments (NY: UUU )

1.560 +0.050 (+3.32%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2012 4.310 4.350 4.230 4.350 1,194 +0.12(+2.84%)
Dec 28, 2012 4.200 4.400 4.170 4.230 7,934 +0.03(+0.68%)
Dec 27, 2012 4.250 4.250 4.201 4.201 400 -0.10(-2.29%)
Dec 26, 2012 4.300 4.300 4.250 4.300 1,500 +0.10(+2.38%)
Dec 24, 2012 4.200 4.300 4.200 4.200 750 -0.10(-2.32%)
Dec 21, 2012 4.290 4.300 4.180 4.300 16,859 +0.10(+2.38%)
Dec 20, 2012 4.300 4.300 4.181 4.200 2,300 -0.12(-2.78%)
Dec 19, 2012 4.200 4.320 4.200 4.320 2,700 +0.12(+2.85%)
Dec 18, 2012 4.200 4.200 4.200 4.200 400 +0.05(+1.20%)
Dec 17, 2012 4.200 4.250 4.130 4.150 4,777 +0.00(+0.00%)
Dec 14, 2012 4.150 4.150 4.150 4.150 400 +0.03(+0.73%)
Dec 13, 2012 4.120 4.120 4.120 4.120 500 -0.08(-1.90%)
Dec 12, 2012 4.200 4.200 4.200 4.200 500 +0.15(+3.75%)
Dec 11, 2012 4.030 4.048 4.010 4.048 4,116 -0.12(-2.93%)
Dec 10, 2012 4.200 4.200 4.040 4.170 500 +0.13(+3.22%)
Dec 07, 2012 4.040 4.040 4.040 4.040 200 +0.02(+0.50%)
Dec 06, 2012 4.038 4.040 4.020 4.020 2,000 +0.02(+0.50%)
Dec 05, 2012 4.100 4.100 4.000 4.000 4,200 -0.00(-0.05%)
Nov 30, 2012 4.000 4.002 4.002 4.002 200 -0.03(-0.69%)
Nov 29, 2012 4.010 4.050 4.000 4.030 3,908 -0.01(-0.25%)
Nov 28, 2012 4.100 4.100 4.040 4.040 5,394 -0.08(-1.94%)
Nov 27, 2012 4.140 4.160 3.930 4.120 3,224 -0.08(-1.91%)
Nov 26, 2012 4.200 4.210 4.120 4.200 4,540 -0.09(-2.10%)
Nov 21, 2012 4.290 4.290 4.290 4.290 200 -0.01(-0.23%)
Nov 20, 2012 4.300 4.310 4.300 4.300 5,000 +0.01(+0.23%)
Nov 19, 2012 4.290 4.290 4.290 4.290 825 +0.00(+0.00%)
Nov 16, 2012 4.210 4.290 4.210 4.290 1,200 +0.08(+1.90%)
Nov 15, 2012 4.210 4.210 4.210 4.210 200 +0.02(+0.48%)
Nov 14, 2012 4.250 4.250 4.190 4.190 300 -0.10(-2.38%)
Nov 13, 2012 4.380 4.380 4.292 4.292 1,800 +0.06(+1.47%)
Nov 09, 2012 4.230 4.230 4.230 4.230 0 -0.15(-3.42%)
Nov 07, 2012 4.380 4.380 4.380 4.380 100 +0.00(+0.00%)
Nov 06, 2012 4.380 4.400 4.380 4.380 8,400 +0.00(+0.00%)
Nov 05, 2012 4.370 4.380 4.370 4.380 400 +0.03(+0.69%)
Nov 01, 2012 4.350 4.350 4.350 4.350 1,700 +0.00(+0.00%)
Oct 25, 2012 4.400 4.350 4.350 4.350 3,800 +0.00(+0.00%)
Oct 24, 2012 4.350 4.350 4.350 4.350 8,456 +0.01(+0.23%)
Oct 22, 2012 4.390 4.340 4.340 4.340 1,500 -0.04(-0.91%)
Oct 16, 2012 4.380 4.380 4.380 4.380 0 +0.14(+3.30%)
Oct 15, 2012 4.350 4.350 4.240 4.240 1,676 -0.11(-2.53%)
Oct 12, 2012 4.360 4.360 4.350 4.350 500 -0.14(-3.12%)
Oct 11, 2012 4.490 4.490 4.490 4.490 118 -0.01(-0.22%)
Oct 10, 2012 4.500 4.500 4.400 4.500 1,000 +0.10(+2.27%)
Oct 09, 2012 4.450 4.460 4.400 4.400 500 -0.10(-2.22%)
Oct 08, 2012 4.490 4.500 4.490 4.500 1,200 +0.02(+0.45%)
Oct 05, 2012 4.450 4.500 4.430 4.480 5,217 +0.08(+1.82%)
Oct 04, 2012 4.410 4.450 4.400 4.400 2,933 -0.04(-0.90%)
Oct 03, 2012 4.440 4.500 4.410 4.440 14,967 +0.02(+0.45%)
Oct 02, 2012 4.430 4.440 4.410 4.420 1,300 +0.02(+0.45%)
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.