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

Universal Security Instruments (NY: UUU )

1.490 -0.010 (-0.67%)
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 (%)
Feb 28, 2011 7.290 7.440 7.270 7.400 5,853 -0.04(-0.54%)
Feb 25, 2011 7.450 7.468 7.270 7.440 2,809 -0.01(-0.13%)
Feb 24, 2011 7.550 7.550 7.320 7.450 4,744 -0.15(-1.97%)
Feb 23, 2011 7.370 7.600 7.310 7.600 1,650 +0.25(+3.40%)
Feb 22, 2011 7.380 7.500 7.310 7.350 3,491 -0.09(-1.21%)
Feb 18, 2011 7.680 7.680 7.440 7.440 10,314 -0.23(-3.00%)
Feb 17, 2011 7.660 7.800 7.620 7.670 1,100 +0.05(+0.65%)
Feb 16, 2011 7.650 7.800 7.500 7.620 7,914 +0.01(+0.13%)
Feb 15, 2011 7.500 7.810 7.500 7.610 12,551 +0.01(+0.13%)
Feb 14, 2011 7.900 7.900 7.600 7.600 9,993 -0.30(-3.80%)
Feb 11, 2011 8.140 8.140 7.900 7.900 12,077 -0.20(-2.47%)
Feb 10, 2011 8.050 8.170 8.000 8.100 2,456 +0.06(+0.75%)
Feb 09, 2011 8.130 8.290 8.040 8.040 2,450 -0.17(-2.07%)
Feb 08, 2011 8.120 8.380 8.120 8.210 7,435 +0.26(+3.27%)
Feb 07, 2011 8.280 8.400 7.790 7.950 10,023 -0.28(-3.40%)
Feb 04, 2011 8.390 8.390 8.100 8.230 2,773 -0.11(-1.32%)
Feb 03, 2011 8.160 8.340 8.150 8.340 2,354 +0.12(+1.46%)
Feb 02, 2011 8.150 8.280 8.150 8.220 700 -0.03(-0.36%)
Feb 01, 2011 8.280 8.280 8.120 8.250 1,772 -0.01(-0.12%)
Jan 31, 2011 8.330 8.340 8.190 8.260 4,949 +0.16(+1.98%)
Jan 28, 2011 8.400 8.400 7.910 8.100 4,305 -0.23(-2.76%)
Jan 27, 2011 8.390 8.400 8.330 8.330 2,877 -0.06(-0.72%)
Jan 26, 2011 8.150 8.390 8.150 8.390 4,780 +0.29(+3.52%)
Jan 25, 2011 8.165 8.165 8.070 8.105 905 -0.00(-0.06%)
Jan 24, 2011 8.300 8.340 7.420 8.110 16,401 -0.17(-2.05%)
Jan 21, 2011 8.220 8.300 8.200 8.280 1,870 +0.08(+0.98%)
Jan 20, 2011 8.380 8.380 8.200 8.200 2,895 +0.04(+0.49%)
Jan 19, 2011 8.300 8.330 7.970 8.160 10,267 -0.05(-0.61%)
Jan 18, 2011 8.300 8.380 8.200 8.210 6,861 +0.08(+0.98%)
Jan 14, 2011 7.960 8.190 7.960 8.130 400 +0.16(+2.01%)
Jan 13, 2011 8.110 8.110 7.520 7.970 2,625 -0.07(-0.87%)
Jan 12, 2011 8.100 8.100 8.040 8.040 635 +0.04(+0.50%)
Jan 11, 2011 8.020 8.160 8.000 8.000 3,725 -0.01(-0.12%)
Jan 10, 2011 8.045 8.050 7.920 8.010 786 +0.02(+0.25%)
Jan 07, 2011 8.120 8.200 7.920 7.990 6,508 -0.17(-2.08%)
Jan 06, 2011 7.350 8.800 7.300 8.160 75,181 +0.85(+11.58%)
Jan 05, 2011 7.300 7.400 7.300 7.313 3,752 -0.09(-1.18%)
Jan 04, 2011 7.300 7.426 7.300 7.400 1,693 +0.05(+0.68%)
Jan 03, 2011 7.440 7.440 7.350 7.350 1,010 -0.09(-1.21%)
Dec 31, 2010 7.440 7.440 7.440 7.440 700 +0.02(+0.27%)
Dec 30, 2010 7.430 7.430 7.200 7.420 1,725 +0.02(+0.27%)
Dec 29, 2010 7.470 7.470 7.330 7.400 1,770 +0.07(+0.95%)
Dec 27, 2010 7.370 7.330 7.330 7.330 4,700 +0.08(+1.10%)
Dec 23, 2010 7.210 7.390 7.200 7.250 8,463 +0.00(+0.00%)
Dec 22, 2010 7.350 7.350 7.250 7.250 1,771 +0.06(+0.83%)
Dec 21, 2010 7.160 7.250 7.100 7.190 2,858 +0.01(+0.14%)
Dec 20, 2010 6.990 7.240 6.990 7.180 1,160 +0.08(+1.13%)
Dec 17, 2010 7.000 7.162 7.000 7.100 3,687 +0.10(+1.43%)
Dec 16, 2010 7.000 7.010 7.000 7.000 466 -0.10(-1.41%)
Dec 15, 2010 7.100 7.100 7.100 7.100 300 -0.05(-0.70%)
Dec 14, 2010 7.170 7.170 7.150 7.150 500 -0.02(-0.28%)
Dec 13, 2010 7.200 7.200 7.120 7.170 521 -0.16(-2.18%)
Dec 10, 2010 7.350 7.350 7.250 7.330 4,034 +0.14(+1.95%)
Dec 09, 2010 7.290 7.290 7.190 7.190 3,154 -0.01(-0.14%)
Dec 08, 2010 7.260 7.380 7.010 7.200 3,500 -0.10(-1.37%)
Dec 07, 2010 6.870 7.390 6.750 7.300 11,193 +0.20(+2.82%)
Dec 06, 2010 7.230 7.490 6.870 7.100 18,249 +0.10(+1.43%)
Dec 03, 2010 6.850 7.800 6.730 7.000 19,064 -0.05(-0.71%)
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.