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

Universal Security Instruments, Inc. Common Stock (NY: UUU )

2.320 -0.040 (-1.69%)
Official Closing Price Updated: 4:10 PM EST, Jan 10, 2025 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 (%)
Jan 08, 2025 2.340 2.380 2.304 2.360 18,594 +0.02(+0.85%)
Jan 07, 2025 2.370 2.385 2.340 2.340 10,911 -0.03(-1.27%)
Jan 06, 2025 2.350 2.400 2.320 2.370 69,888 +0.05(+2.16%)
Jan 03, 2025 2.350 2.350 2.310 2.320 17,107 -0.05(-2.11%)
Jan 02, 2025 2.340 2.380 2.302 2.370 11,130 +0.00(+0.00%)
Dec 31, 2024 2.370 0 +0.10(+4.40%)
Dec 30, 2024 2.300 2.310 2.250 2.270 30,246 -0.04(-1.73%)
Dec 27, 2024 2.340 2.378 2.310 2.310 10,955 -0.04(-1.70%)
Dec 26, 2024 2.280 2.410 2.280 2.350 67,140 +0.09(+3.98%)
Dec 24, 2024 2.250 2.370 2.250 2.260 90,810 +0.03(+1.35%)
Dec 23, 2024 2.200 2.328 2.147 2.230 87,645 +0.02(+0.90%)
Dec 20, 2024 2.200 2.219 2.160 2.210 64,280 -0.02(-1.12%)
Dec 19, 2024 2.290 2.293 2.200 2.235 26,582 -0.10(-4.08%)
Dec 18, 2024 2.470 2.470 2.300 2.330 30,704 -0.14(-5.67%)
Dec 17, 2024 2.410 2.470 2.380 2.470 147,265 +0.10(+4.22%)
Dec 16, 2024 2.290 2.450 2.290 2.370 169,741 +0.07(+3.04%)
Dec 13, 2024 2.350 2.350 2.260 2.300 64,438 -0.02(-0.86%)
Dec 12, 2024 2.230 2.330 2.214 2.320 48,238 +0.10(+4.50%)
Dec 11, 2024 2.208 2.240 2.208 2.220 10,365 +0.01(+0.50%)
Dec 10, 2024 2.230 2.240 2.200 2.209 15,082 -0.01(-0.50%)
Dec 09, 2024 2.240 2.250 2.170 2.220 86,609 +0.01(+0.23%)
Dec 06, 2024 2.170 2.220 2.170 2.215 24,690 +0.02(+0.91%)
Dec 05, 2024 2.220 2.220 2.170 2.195 20,551 +0.00(+0.23%)
Dec 04, 2024 2.180 2.220 2.180 2.190 9,195 -0.01(-0.45%)
Dec 03, 2024 2.180 2.225 2.180 2.200 24,471 +0.02(+0.92%)
Dec 02, 2024 2.200 2.200 2.170 2.180 9,223 -0.01(-0.46%)
Nov 29, 2024 2.140 2.190 2.140 2.190 11,715 +0.02(+0.93%)
Nov 27, 2024 2.170 2.170 2.130 2.170 8,088 +0.01(+0.46%)
Nov 26, 2024 2.170 2.170 2.120 2.160 16,468 +0.02(+0.93%)
Nov 25, 2024 2.170 2.170 2.130 2.140 40,352 -0.02(-0.93%)
Nov 22, 2024 2.140 2.170 2.125 2.160 6,688 +0.01(+0.23%)
Nov 21, 2024 2.110 2.170 2.110 2.155 37,110 +0.04(+2.13%)
Nov 20, 2024 2.150 2.200 2.080 2.110 52,735 -0.04(-1.86%)
Nov 19, 2024 2.110 2.200 2.110 2.150 207,223 +0.03(+1.42%)
Nov 18, 2024 2.130 2.130 2.085 2.120 25,808 +0.02(+1.19%)
Nov 15, 2024 2.070 2.120 2.070 2.095 10,349 -0.01(-0.48%)
Nov 14, 2024 2.150 2.150 2.080 2.105 105,573 -0.04(-2.09%)
Nov 13, 2024 2.120 2.150 2.060 2.150 68,500 +0.08(+3.86%)
Nov 12, 2024 2.080 2.150 2.070 2.070 145,811 -0.01(-0.48%)
Nov 11, 2024 2.110 2.140 2.070 2.080 133,956 -0.05(-2.35%)
Nov 08, 2024 2.100 2.130 2.090 2.130 71,282 +0.00(+0.24%)
Nov 07, 2024 2.090 2.150 2.080 2.125 127,715 +0.02(+0.71%)
Nov 06, 2024 2.120 2.143 2.080 2.110 73,203 +0.03(+1.44%)
Nov 05, 2024 2.160 2.180 2.080 2.080 84,419 -0.01(-0.48%)
Nov 04, 2024 2.130 2.190 2.090 2.090 161,146 -0.04(-1.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.