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

Universal Security Instruments (NY: UUU )

1.580 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 5.910 6.390 5.910 6.340 237,867 +0.43(+7.28%)
Aug 30, 2021 6.110 6.255 5.786 5.910 367,996 -0.49(-7.66%)
Aug 27, 2021 6.310 6.600 6.100 6.400 613,776 -0.50(-7.25%)
Aug 26, 2021 7.690 8.120 6.260 6.900 7,226,052 +0.13(+1.92%)
Aug 25, 2021 6.490 7.550 6.120 6.770 8,189,327 +0.87(+14.75%)
Aug 24, 2021 5.480 6.200 5.350 5.900 442,689 +0.50(+9.26%)
Aug 23, 2021 5.480 5.600 5.270 5.400 54,766 -0.05(-0.92%)
Aug 20, 2021 5.710 5.900 5.440 5.450 153,549 -0.03(-0.55%)
Aug 19, 2021 5.420 5.600 5.400 5.480 213,842 -0.13(-2.32%)
Aug 18, 2021 5.690 5.700 5.430 5.610 19,202 -0.08(-1.41%)
Aug 17, 2021 5.350 5.800 5.350 5.690 143,426 +0.33(+6.16%)
Aug 16, 2021 5.500 5.500 5.200 5.360 78,190 -0.19(-3.42%)
Aug 13, 2021 5.800 6.000 5.450 5.550 64,426 -0.26(-4.48%)
Aug 12, 2021 5.760 6.290 5.620 5.810 139,567 +0.01(+0.17%)
Aug 11, 2021 6.050 7.080 5.800 5.800 598,460 -0.11(-1.86%)
Aug 10, 2021 6.150 6.180 5.820 5.910 37,232 -0.27(-4.37%)
Aug 09, 2021 6.200 6.490 6.030 6.180 55,668 -0.03(-0.48%)
Aug 06, 2021 6.100 6.220 5.810 6.210 64,720 +0.02(+0.32%)
Aug 05, 2021 6.730 6.958 6.070 6.190 88,797 -0.49(-7.34%)
Aug 04, 2021 6.310 7.700 6.300 6.680 280,294 +0.24(+3.73%)
Aug 03, 2021 6.270 7.130 6.050 6.440 95,107 +0.17(+2.71%)
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.