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

Universal Security Instruments (NY: UUU )

1.510 +0.010 (+0.67%)
Streaming Delayed Price Updated: 3:00 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 (%)
Sep 30, 2008 5.010 5.150 4.900 5.000 2,205 -0.01(-0.20%)
Sep 29, 2008 5.450 5.450 4.600 5.010 8,059 -0.84(-14.36%)
Sep 26, 2008 6.010 6.010 5.600 5.850 0 -0.15(-2.50%)
Sep 25, 2008 5.610 6.000 5.610 6.000 2,514 +0.01(+0.17%)
Sep 24, 2008 6.150 6.150 5.990 5.990 300 +0.09(+1.53%)
Sep 23, 2008 5.900 6.050 5.900 5.900 300 +0.13(+2.25%)
Sep 22, 2008 6.000 6.000 5.770 5.770 1,493 -0.22(-3.67%)
Sep 19, 2008 6.200 6.200 5.960 5.990 0 -0.01(-0.17%)
Sep 18, 2008 5.730 6.250 5.730 6.000 1,200 +0.15(+2.56%)
Sep 17, 2008 6.150 6.150 5.850 5.850 2,100 -0.25(-4.10%)
Sep 16, 2008 6.380 6.380 6.000 6.100 800 -0.06(-0.97%)
Sep 15, 2008 6.050 6.210 6.000 6.160 1,876 -0.13(-2.07%)
Sep 12, 2008 6.350 6.350 6.290 6.290 200 +0.14(+2.28%)
Sep 11, 2008 6.400 6.400 6.150 6.150 800 -0.11(-1.76%)
Sep 10, 2008 6.410 6.410 6.260 6.260 500 -0.09(-1.42%)
Sep 09, 2008 6.010 6.350 6.010 6.350 2,800 +0.34(+5.66%)
Sep 08, 2008 6.450 6.450 6.010 6.010 1,874 -0.29(-4.60%)
Sep 05, 2008 6.250 6.350 6.100 6.300 0 +0.20(+3.28%)
Sep 04, 2008 6.180 6.440 6.100 6.100 1,800 -0.12(-1.93%)
Sep 03, 2008 6.305 6.305 6.180 6.220 4,905 -0.21(-3.34%)
Sep 02, 2008 6.500 6.500 6.260 6.435 4,695 -0.05(-0.69%)
Aug 29, 2008 6.480 6.480 6.480 6.480 0 -0.02(-0.31%)
Aug 28, 2008 6.500 6.500 6.380 6.500 5,544 +0.00(+0.00%)
Aug 27, 2008 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Aug 26, 2008 6.350 6.500 6.350 6.500 700 +0.18(+2.90%)
Aug 25, 2008 6.540 6.540 6.300 6.317 1,575 -0.13(-2.06%)
Aug 22, 2008 6.500 6.500 6.200 6.450 0 -0.03(-0.46%)
Aug 21, 2008 6.500 6.500 6.480 6.480 597 +0.03(+0.47%)
Aug 20, 2008 6.450 6.500 6.230 6.450 1,633 +0.15(+2.38%)
Aug 19, 2008 6.580 6.580 6.200 6.300 2,612 +0.05(+0.80%)
Aug 18, 2008 6.470 6.500 6.250 6.250 2,300 +0.03(+0.48%)
Aug 15, 2008 6.300 6.580 6.110 6.220 0 -0.28(-4.31%)
Aug 14, 2008 6.290 6.650 5.900 6.500 5,877 +0.05(+0.78%)
Aug 13, 2008 5.800 6.500 5.600 6.450 23,460 +0.85(+15.18%)
Aug 12, 2008 5.450 5.800 5.450 5.600 500 +0.00(+0.00%)
Aug 11, 2008 5.950 5.950 5.600 5.600 1,300 -0.23(-3.95%)
Aug 08, 2008 5.400 5.990 5.300 5.830 3,484 +0.23(+4.11%)
Aug 07, 2008 5.600 5.600 5.600 5.600 900 -0.15(-2.61%)
Aug 06, 2008 5.500 5.750 5.400 5.750 2,600 +0.55(+10.58%)
Aug 05, 2008 5.260 5.500 5.200 5.200 4,487 -0.10(-1.89%)
Aug 04, 2008 5.230 5.500 4.730 5.300 18,069 -0.04(-0.75%)
Aug 01, 2008 5.390 5.450 5.200 5.340 4,200 +0.04(+0.75%)
Jul 31, 2008 5.300 5.300 5.300 5.300 600 +0.10(+1.92%)
Jul 30, 2008 5.000 5.200 5.000 5.200 1,714 +0.30(+6.12%)
Jul 29, 2008 4.900 5.100 4.900 4.900 2,907 -0.10(-2.00%)
Jul 28, 2008 5.000 5.250 5.000 5.000 500 -0.15(-2.91%)
Jul 25, 2008 4.950 5.300 4.950 5.150 1,800 +0.15(+3.00%)
Jul 24, 2008 4.800 5.100 4.750 5.000 9,650 +0.08(+1.63%)
Jul 23, 2008 5.050 5.400 4.900 4.920 2,740 +0.02(+0.41%)
Jul 22, 2008 5.100 5.100 4.900 4.900 2,288 -0.20(-3.92%)
Jul 21, 2008 5.120 5.120 5.100 5.100 1,100 -0.05(-0.97%)
Jul 18, 2008 5.316 5.316 4.720 5.150 1,600 +0.14(+2.79%)
Jul 17, 2008 5.010 5.150 5.000 5.010 500 +0.01(+0.20%)
Jul 16, 2008 4.750 5.250 4.750 5.000 1,000 +0.15(+3.09%)
Jul 15, 2008 4.750 5.100 4.750 4.850 800 -0.03(-0.61%)
Jul 14, 2008 5.150 5.180 4.750 4.880 15,225 -0.22(-4.31%)
Jul 11, 2008 5.266 5.370 5.100 5.100 833 -0.18(-3.41%)
Jul 10, 2008 5.250 5.340 5.090 5.280 7,700 -0.17(-3.12%)
Jul 09, 2008 5.350 5.450 5.350 5.450 200 -0.05(-0.91%)
Jul 08, 2008 5.300 5.500 5.068 5.500 6,300 +0.35(+6.80%)
Jul 07, 2008 5.400 5.400 4.800 5.150 5,104 -0.14(-2.65%)
Jul 04, 2008 5.290 5.290 5.290 5.290 200 +0.00(+0.00%)
Jul 03, 2008 5.290 5.290 5.290 5.290 200 +0.09(+1.73%)
Jul 02, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
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.