Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Security Instruments (NY: UUU )

1.520 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2019 1.210 1.221 1.200 1.220 23,900 -0.03(-2.40%)
May 30, 2019 1.210 1.257 1.200 1.250 37,064 +0.06(+5.04%)
May 29, 2019 1.180 1.210 1.160 1.190 35,239 -0.02(-1.65%)
May 28, 2019 1.240 1.238 1.180 1.210 8,715 +0.00(+0.00%)
May 24, 2019 1.210 1.241 1.210 1.210 4,600 +0.00(+0.01%)
May 23, 2019 1.200 1.240 1.196 1.210 18,309 +0.01(+0.83%)
May 22, 2019 1.220 1.230 1.200 1.200 13,162 -0.04(-3.23%)
May 21, 2019 1.211 1.290 1.209 1.240 22,087 +0.03(+2.23%)
May 20, 2019 1.250 1.250 1.213 1.213 2,811 -0.07(-5.23%)
May 17, 2019 1.270 1.290 1.210 1.280 24,800 +0.00(+0.00%)
May 16, 2019 1.241 1.350 1.241 1.280 105,846 +0.03(+2.40%)
May 15, 2019 1.240 1.250 1.180 1.250 10,641 -0.01(-0.79%)
May 14, 2019 1.260 1.270 1.220 1.260 5,497 +0.01(+0.80%)
May 13, 2019 1.230 1.270 1.210 1.250 8,297 -0.02(-1.57%)
May 10, 2019 1.220 1.280 1.210 1.270 6,000 -0.02(-1.55%)
May 09, 2019 1.290 1.290 1.210 1.290 35,637 +0.01(+0.78%)
May 08, 2019 1.260 1.290 1.230 1.280 9,057 +0.02(+1.59%)
May 07, 2019 1.240 1.260 1.230 1.260 5,404 +0.01(+0.80%)
May 06, 2019 1.290 1.290 1.250 1.250 5,954 -0.01(-0.79%)
May 03, 2019 1.270 1.280 1.254 1.260 12,900 +0.01(+0.80%)
May 02, 2019 1.290 1.320 1.240 1.250 89,179 -0.01(-0.79%)
May 01, 2019 1.320 1.350 1.260 1.260 22,526 -0.06(-4.55%)
Apr 30, 2019 1.340 1.340 1.320 1.320 345 -0.03(-2.22%)
Apr 29, 2019 1.300 1.350 1.300 1.350 11,934 +0.02(+1.50%)
Apr 26, 2019 1.310 1.330 1.300 1.330 800 +0.03(+2.31%)
Apr 25, 2019 1.311 1.316 1.270 1.300 6,824 -0.02(-1.52%)
Apr 24, 2019 1.340 1.350 1.320 1.320 5,178 -0.03(-2.22%)
Apr 23, 2019 1.330 1.380 1.330 1.350 8,689 +0.02(+1.50%)
Apr 22, 2019 1.320 1.330 1.310 1.330 6,339 -0.02(-1.48%)
Apr 18, 2019 1.340 1.350 1.268 1.350 51,600 +0.03(+2.27%)
Apr 17, 2019 1.320 1.337 1.320 1.320 6,584 -0.04(-2.94%)
Apr 16, 2019 1.360 1.377 1.311 1.360 8,010 +0.00(+0.00%)
Apr 15, 2019 1.350 1.369 1.341 1.360 11,343 +0.04(+3.02%)
Apr 12, 2019 1.350 1.377 1.310 1.320 8,900 -0.03(-2.21%)
Apr 11, 2019 1.300 1.390 1.270 1.350 62,986 +0.02(+1.50%)
Apr 10, 2019 1.290 1.330 1.250 1.330 13,759 +0.05(+3.90%)
Apr 09, 2019 1.280 1.330 1.260 1.280 16,261 +0.03(+2.41%)
Apr 08, 2019 1.280 1.340 1.250 1.250 27,275 -0.06(-4.58%)
Apr 05, 2019 1.310 1.317 1.280 1.310 32,600 +0.06(+4.80%)
Apr 04, 2019 1.410 1.410 1.250 1.250 123,622 -0.11(-8.09%)
Apr 03, 2019 1.440 1.440 1.350 1.360 8,970 -0.08(-5.56%)
Apr 02, 2019 1.390 1.440 1.359 1.440 51,511 +0.08(+5.88%)
Apr 01, 2019 1.370 1.390 1.330 1.360 52,958 +0.02(+1.49%)
Mar 29, 2019 1.310 1.370 1.290 1.340 49,000 +0.05(+3.60%)
Mar 28, 2019 1.250 1.340 1.250 1.293 28,053 +0.04(+3.47%)
Mar 27, 2019 1.290 1.292 1.250 1.250 28,779 -0.04(-3.10%)
Mar 26, 2019 1.310 1.320 1.290 1.290 14,749 -0.03(-2.27%)
Mar 25, 2019 1.324 1.349 1.290 1.320 11,534 -0.01(-0.75%)
Mar 22, 2019 1.321 1.353 1.310 1.330 6,200 +0.01(+0.76%)
Mar 21, 2019 1.300 1.370 1.300 1.320 22,142 -0.01(-0.75%)
Mar 20, 2019 1.310 1.340 1.305 1.330 4,233 -0.01(-0.75%)
Mar 19, 2019 1.360 1.360 1.310 1.340 16,290 +0.01(+0.75%)
Mar 18, 2019 1.370 1.400 1.330 1.330 43,394 -0.05(-3.62%)
Mar 15, 2019 1.290 1.385 1.290 1.380 116,900 +0.10(+7.81%)
Mar 14, 2019 1.270 1.330 1.260 1.280 51,933 -0.02(-1.54%)
Mar 13, 2019 1.250 1.350 1.250 1.300 101,667 +0.04(+3.17%)
Mar 12, 2019 1.280 1.330 1.230 1.260 114,073 -0.02(-1.56%)
Mar 11, 2019 1.380 1.380 1.260 1.280 110,159 -0.11(-7.91%)
Mar 08, 2019 1.500 1.950 1.280 1.390 1,153,000 -0.06(-4.14%)
Mar 07, 2019 1.230 1.490 1.230 1.450 373,989 +0.20(+16.00%)
Mar 06, 2019 1.240 1.250 1.230 1.250 5,604 +0.02(+1.34%)
Mar 05, 2019 1.241 1.250 1.230 1.234 15,710 +0.00(+0.28%)
Mar 04, 2019 1.260 1.270 1.230 1.230 20,786 -0.04(-3.15%)
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.