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

Universal Security Instruments (NY: UUU )

1.540 +0.040 (+2.67%)
Streaming Delayed Price Updated: 11:01 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 (%)
Apr 30, 2004 9.818 9.818 9.000 9.075 11,600 -0.74(-7.56%)
Apr 29, 2004 10.01 10.01 9.818 9.818 3,733 -0.04(-0.38%)
Apr 28, 2004 9.975 9.975 9.855 9.855 3,333 -0.34(-3.38%)
Apr 27, 2004 10.31 10.50 10.12 10.20 8,800 -0.04(-0.37%)
Apr 26, 2004 10.61 10.61 10.12 10.24 3,333 -0.41(-3.87%)
Apr 23, 2004 9.893 10.95 9.893 10.65 5,600 +0.76(+7.66%)
Apr 22, 2004 9.893 9.893 9.893 9.893 666 +0.03(+0.30%)
Apr 21, 2004 9.750 9.975 9.675 9.863 6,133 +0.09(+0.92%)
Apr 20, 2004 9.825 9.938 9.742 9.773 10,000 +0.02(+0.23%)
Apr 19, 2004 9.863 9.938 9.742 9.750 13,066 -0.15(-1.52%)
Apr 16, 2004 9.900 9.900 9.900 9.900 1,066 -0.04(-0.38%)
Apr 15, 2004 10.20 10.20 9.562 9.938 26,133 -0.49(-4.68%)
Apr 14, 2004 10.39 10.43 10.20 10.43 6,133 -0.04(-0.36%)
Apr 13, 2004 10.87 11.44 10.31 10.46 47,066 -0.29(-2.72%)
Apr 12, 2004 9.938 11.12 9.938 10.76 100,133 +0.93(+9.47%)
Apr 08, 2004 9.938 9.938 9.825 9.825 2,666 +0.03(+0.31%)
Apr 07, 2004 10.01 10.01 9.795 9.795 3,600 -0.18(-1.80%)
Apr 06, 2004 9.863 9.975 9.825 9.975 3,866 +2.63(+35.89%)
Apr 05, 2004 7.341 7.349 7.341 7.341 1,066 -0.02(-0.29%)
Apr 02, 2004 7.256 7.425 7.256 7.362 5,511 +0.06(+0.87%)
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.