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

Universal Security Instruments (NY: UUU )

1.487 -0.033 (-2.19%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2020 1.920 1.990 1.850 1.850 122,494 -0.11(-5.61%)
Aug 28, 2020 1.960 2.040 1.900 1.960 104,800 +0.02(+1.02%)
Aug 27, 2020 2.000 2.080 1.910 1.940 168,841 -0.07(-3.47%)
Aug 26, 2020 1.900 2.140 1.879 2.010 185,003 +0.03(+1.52%)
Aug 25, 2020 1.760 1.990 1.750 1.980 112,161 +0.21(+11.86%)
Aug 24, 2020 1.800 1.890 1.630 1.770 127,856 -0.14(-7.33%)
Aug 21, 2020 2.130 2.200 1.910 1.910 245,800 -0.16(-7.73%)
Aug 20, 2020 2.100 2.290 1.920 2.070 278,852 +0.12(+6.15%)
Aug 19, 2020 1.850 2.110 1.850 1.950 259,983 +0.03(+1.56%)
Aug 18, 2020 2.010 2.020 1.870 1.920 141,397 -0.14(-6.80%)
Aug 17, 2020 2.200 2.340 2.020 2.060 157,871 -0.17(-7.62%)
Aug 14, 2020 2.480 2.500 2.150 2.230 292,700 -0.28(-11.16%)
Aug 13, 2020 2.020 2.560 2.020 2.510 757,637 +0.38(+17.84%)
Aug 12, 2020 1.880 3.250 1.880 2.130 6,151,938 +0.28(+15.14%)
Aug 11, 2020 2.000 2.060 1.740 1.850 427,823 -0.42(-18.50%)
Aug 10, 2020 2.740 2.800 2.270 2.270 534,000 -0.58(-20.35%)
Aug 07, 2020 3.250 3.390 2.749 2.850 548,000 -0.54(-15.93%)
Aug 06, 2020 3.300 3.780 3.300 3.390 648,611 -0.16(-4.51%)
Aug 05, 2020 3.050 4.100 2.820 3.550 3,560,062 +0.25(+7.58%)
Aug 04, 2020 2.580 3.950 2.480 3.300 4,795,088 +0.90(+37.50%)
Aug 03, 2020 2.020 2.590 2.020 2.400 959,028 +0.38(+18.81%)
Jul 31, 2020 1.820 2.900 1.790 2.020 1,381,900 +0.36(+21.69%)
Jul 30, 2020 2.140 2.400 1.570 1.660 636,463 -0.21(-10.99%)
Jul 29, 2020 1.610 1.890 1.500 1.865 306,031 +0.32(+21.10%)
Jul 28, 2020 1.280 1.660 1.252 1.540 275,952 +0.23(+17.56%)
Jul 27, 2020 1.240 1.320 1.240 1.310 93,560 +0.09(+7.38%)
Jul 24, 2020 1.180 1.290 1.140 1.220 31,400 +0.03(+2.52%)
Jul 23, 2020 1.170 1.230 1.170 1.190 24,999 +0.01(+0.85%)
Jul 22, 2020 1.250 1.260 1.160 1.180 50,498 -0.08(-6.35%)
Jul 21, 2020 1.200 1.340 1.126 1.260 89,082 -0.08(-5.97%)
Jul 20, 2020 1.270 1.410 1.200 1.340 77,996 +0.05(+3.88%)
Jul 17, 2020 1.400 1.410 1.140 1.290 186,100 +0.01(+0.78%)
Jul 16, 2020 1.000 1.490 1.000 1.280 614,994 +0.26(+25.49%)
Jul 15, 2020 1.030 1.120 1.000 1.020 37,470 -0.02(-1.92%)
Jul 14, 2020 1.230 1.230 0.9792 1.040 59,929 -0.06(-5.45%)
Jul 13, 2020 1.290 1.290 1.070 1.100 91,526 -0.12(-9.84%)
Jul 10, 2020 1.060 1.295 1.020 1.220 150,300 +0.15(+14.02%)
Jul 09, 2020 1.040 1.150 0.8606 1.070 176,566 +0.06(+5.94%)
Jul 08, 2020 1.010 1.480 0.9400 1.010 998,543 +0.03(+3.50%)
Jul 07, 2020 0.8644 1.070 0.8455 0.9758 168,845 +0.09(+9.64%)
Jul 06, 2020 0.8380 0.9428 0.7605 0.8900 125,851 +0.09(+11.95%)
Jul 02, 2020 0.8160 0.8360 0.7600 0.7950 89,800 -0.02(-2.27%)
Jul 01, 2020 0.7639 0.8500 0.7500 0.8135 108,343 +0.02(+2.47%)
Jun 30, 2020 0.7600 0.8220 0.7599 0.7939 25,725 +0.03(+4.60%)
Jun 29, 2020 0.8500 0.8501 0.7311 0.7590 153,721 -0.07(-8.66%)
Jun 26, 2020 0.8500 0.9900 0.8000 0.8310 305,300 +0.05(+6.54%)
Jun 25, 2020 0.7400 0.8698 0.7240 0.7800 108,304 +0.02(+2.63%)
Jun 24, 2020 0.7100 0.7800 0.7100 0.7600 34,937 +0.04(+5.53%)
Jun 23, 2020 0.7799 0.7900 0.7123 0.7202 86,070 -0.04(-5.24%)
Jun 22, 2020 0.7900 0.8200 0.7300 0.7600 49,074 -0.06(-7.31%)
Jun 19, 2020 0.8330 0.9000 0.7400 0.8199 171,500 -0.04(-4.66%)
Jun 18, 2020 0.9200 0.9400 0.8500 0.8600 187,268 -0.09(-9.48%)
Jun 17, 2020 0.9900 1.140 0.8991 0.9501 881,817 +0.05(+5.57%)
Jun 16, 2020 0.8200 1.380 0.7200 0.9000 3,001,263 +0.10(+12.50%)
Jun 15, 2020 0.6786 0.8580 0.6786 0.8000 93,027 +0.08(+11.11%)
Jun 12, 2020 0.6900 0.7230 0.6900 0.7200 19,000 +0.06(+9.06%)
Jun 11, 2020 0.7458 0.7458 0.6600 0.6602 38,209 -0.05(-7.05%)
Jun 10, 2020 0.7650 0.7800 0.6200 0.7103 60,229 -0.01(-1.36%)
Jun 09, 2020 0.8190 0.8300 0.6400 0.7201 61,544 -0.06(-7.68%)
Jun 08, 2020 0.8000 0.8600 0.7400 0.7800 142,848 +0.02(+1.96%)
Jun 05, 2020 0.7400 0.8600 0.6400 0.7650 219,800 +0.08(+12.50%)
Jun 04, 2020 0.6650 0.7200 0.6450 0.6800 26,660 -0.04(-5.56%)
Jun 03, 2020 0.7000 0.7300 0.6300 0.7200 35,152 +0.04(+6.57%)
Jun 02, 2020 0.6600 0.7100 0.6445 0.6756 51,763 -0.00(-0.52%)
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.