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 29, 2020 0.6200 0.7600 0.6000 0.6060 260,600 -0.03(-5.31%)
May 28, 2020 0.6000 0.6510 0.5971 0.6400 8,308 +0.00(+0.27%)
May 27, 2020 0.6666 0.6666 0.6285 0.6383 2,381 +0.02(+2.79%)
May 26, 2020 0.6100 0.6300 0.6090 0.6210 21,535 +0.03(+4.63%)
May 22, 2020 0.6100 0.6144 0.5844 0.5935 8,000 -0.01(-2.01%)
May 21, 2020 0.6060 0.6300 0.5811 0.6057 4,948 -0.02(-2.65%)
May 20, 2020 0.5957 0.6222 0.5935 0.6222 7,759 +0.03(+4.84%)
May 19, 2020 0.5801 0.5970 0.5801 0.5935 11,324 +0.02(+2.82%)
May 18, 2020 0.5901 0.6060 0.5771 0.5772 50,635 -0.02(-3.98%)
May 15, 2020 0.5935 0.6243 0.5900 0.6011 32,600 -0.02(-3.05%)
May 14, 2020 0.6242 0.6242 0.5702 0.6200 52,082 +0.02(+3.33%)
May 13, 2020 0.6300 0.6300 0.6000 0.6000 71,871 -0.05(-7.90%)
May 12, 2020 0.6500 0.6621 0.6280 0.6515 50,695 +0.02(+3.41%)
May 11, 2020 0.6380 0.6888 0.6200 0.6300 42,014 -0.00(-0.66%)
May 08, 2020 0.6389 0.6487 0.6100 0.6342 11,700 +0.01(+2.27%)
May 07, 2020 0.6001 0.6419 0.6001 0.6201 13,376 +0.00(+0.29%)
May 06, 2020 0.6199 0.6492 0.6100 0.6183 18,173 -0.01(-1.86%)
May 05, 2020 0.6200 0.6506 0.6200 0.6300 46,316 -0.01(-1.07%)
May 04, 2020 0.6200 0.6800 0.6001 0.6368 28,800 +0.02(+3.23%)
May 01, 2020 0.6301 0.6600 0.5928 0.6169 41,500 -0.03(-5.09%)
Apr 30, 2020 0.6500 0.6800 0.6000 0.6500 143,363 -0.13(-16.67%)
Apr 29, 2020 0.6700 0.8000 0.6599 0.7800 357,102 +0.13(+20.00%)
Apr 28, 2020 0.5670 0.6550 0.5670 0.6500 46,717 +0.11(+20.37%)
Apr 27, 2020 0.5200 0.5800 0.4966 0.5400 43,194 +0.05(+9.49%)
Apr 24, 2020 0.4410 0.5400 0.4400 0.4932 32,300 +0.06(+13.93%)
Apr 23, 2020 0.4300 0.4500 0.4102 0.4329 9,983 +0.00(+0.65%)
Apr 22, 2020 0.4369 0.4410 0.4301 0.4301 697 -0.02(-4.15%)
Apr 21, 2020 0.4800 0.4800 0.4300 0.4487 1,711 -0.01(-2.48%)
Apr 20, 2020 0.4500 0.4700 0.4500 0.4601 13,402 -0.02(-5.13%)
Apr 17, 2020 0.5100 0.5300 0.4850 0.4850 12,500 -0.02(-3.00%)
Apr 16, 2020 0.4900 0.5500 0.4500 0.5000 10,207 -0.00(-0.02%)
Apr 15, 2020 0.4376 0.6300 0.3700 0.5001 126,801 +0.06(+14.26%)
Apr 14, 2020 0.4389 0.4400 0.4000 0.4377 23,506 +0.01(+1.79%)
Apr 13, 2020 0.3900 0.4300 0.3600 0.4300 11,563 +0.03(+7.50%)
Apr 09, 2020 0.4000 0.4000 0.3701 0.4000 7,500 +0.01(+2.04%)
Apr 08, 2020 0.3801 0.4000 0.3758 0.3920 5,675 +0.02(+5.66%)
Apr 07, 2020 0.3881 0.3900 0.3710 0.3710 1,970 +0.00(+0.00%)
Apr 06, 2020 0.3850 0.3850 0.3550 0.3710 16,508 +0.02(+4.51%)
Apr 03, 2020 0.4000 0.4155 0.3550 0.3550 28,400 -0.04(-10.29%)
Apr 02, 2020 0.3710 0.4600 0.3709 0.3957 87,130 +0.02(+6.63%)
Apr 01, 2020 0.3990 0.4200 0.3600 0.3711 12,889 -0.01(-2.34%)
Mar 31, 2020 0.3740 0.3950 0.3300 0.3800 20,303 +0.02(+5.56%)
Mar 30, 2020 0.3610 0.3765 0.3286 0.3600 41,026 -0.03(-7.67%)
Mar 27, 2020 0.3820 0.3900 0.3502 0.3899 4,900 -0.02(-3.73%)
Mar 26, 2020 0.3610 0.4050 0.3500 0.4050 47,562 +0.05(+15.68%)
Mar 25, 2020 0.3599 0.3800 0.3484 0.3501 40,108 +0.02(+5.93%)
Mar 24, 2020 0.3710 0.3876 0.3305 0.3305 12,495 -0.01(-4.23%)
Mar 23, 2020 0.3830 0.3830 0.3450 0.3451 2,572 -0.01(-2.82%)
Mar 20, 2020 0.3989 0.4584 0.3551 0.3551 9,800 -0.03(-7.77%)
Mar 19, 2020 0.3500 0.3993 0.3011 0.3850 18,076 +0.04(+10.00%)
Mar 18, 2020 0.5000 0.5000 0.3400 0.3500 32,200 -0.15(-30.00%)
Mar 17, 2020 0.3500 0.5040 0.3500 0.5000 8,051 +0.10(+25.00%)
Mar 16, 2020 0.4390 0.4390 0.4000 0.4000 10,274 -0.02(-4.76%)
Mar 13, 2020 0.4322 0.4440 0.4200 0.4200 9,500 +0.00(+0.00%)
Mar 12, 2020 0.4804 0.4804 0.4000 0.4200 13,222 -0.09(-17.53%)
Mar 11, 2020 0.4700 0.5499 0.4700 0.5093 43,435 +0.05(+10.72%)
Mar 10, 2020 0.5000 0.5050 0.4501 0.4600 79,307 -0.01(-2.11%)
Mar 09, 2020 0.6001 0.6032 0.4502 0.4699 43,664 -0.17(-26.00%)
Mar 06, 2020 0.6200 0.6600 0.6158 0.6350 4,900 -0.04(-6.18%)
Mar 05, 2020 0.6500 0.6800 0.6270 0.6768 4,448 +0.05(+7.43%)
Mar 04, 2020 0.6200 0.6300 0.6200 0.6300 261 -0.03(-4.56%)
Mar 03, 2020 0.6534 0.7000 0.6500 0.6601 6,536 -0.03(-4.32%)
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.