Skip to main content

Universal Security Instruments (NY: UUU )

2.160 +0.005 (+0.23%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2024 2.130 2.250 2.120 2.130 412,457 -0.06(-2.74%)
Oct 31, 2024 2.010 2.350 1.750 2.190 11,175,240 +0.74(+51.03%)
Oct 30, 2024 1.350 1.460 1.320 1.450 195,929 +0.08(+5.84%)
Oct 29, 2024 1.370 2.090 1.260 1.370 6,295,587 -0.04(-2.84%)
Oct 28, 2024 1.320 1.410 1.320 1.410 16,041 +0.10(+7.63%)
Oct 25, 2024 1.250 1.390 1.250 1.310 8,207 +0.02(+1.55%)
Oct 24, 2024 1.240 1.309 1.240 1.290 16,232 +0.05(+4.03%)
Oct 23, 2024 1.350 1.350 1.220 1.240 30,798 -0.13(-9.48%)
Oct 22, 2024 1.440 1.440 1.324 1.370 25,834 -0.05(-3.53%)
Oct 21, 2024 1.380 1.470 1.380 1.420 58,197 +0.00(+0.00%)
Oct 18, 2024 1.360 1.440 1.341 1.420 105,245 +0.10(+7.58%)
Oct 17, 2024 1.260 1.359 1.250 1.320 56,536 +0.09(+7.32%)
Oct 16, 2024 1.180 1.270 1.180 1.230 15,998 +0.04(+3.35%)
Oct 15, 2024 1.180 1.220 1.180 1.190 4,232 -0.01(-0.83%)
Oct 14, 2024 1.200 1.240 1.180 1.200 8,273 +0.00(+0.00%)
Oct 11, 2024 1.200 1.220 1.176 1.200 10,441 +0.02(+1.69%)
Oct 10, 2024 1.190 1.200 1.152 1.180 6,040 -0.01(-1.21%)
Oct 09, 2024 1.240 1.260 1.194 1.194 10,390 -0.07(-5.20%)
Oct 08, 2024 1.290 1.290 1.230 1.260 18,815 -0.04(-3.07%)
Oct 07, 2024 1.340 1.380 1.270 1.300 216,534 +0.03(+2.35%)
Oct 04, 2024 1.220 1.400 1.220 1.270 364,021 +0.04(+3.26%)
Oct 03, 2024 1.119 1.350 1.117 1.230 417,165 +0.08(+6.60%)
Oct 02, 2024 1.120 1.154 1.120 1.154 2,714 +0.02(+2.12%)
Oct 01, 2024 1.130 1.137 1.110 1.130 4,400 -0.03(-2.59%)
Sep 30, 2024 1.150 1.200 1.150 1.160 1,299 -0.01(-0.86%)
Sep 27, 2024 1.170 1.190 1.160 1.170 3,553 -0.03(-2.49%)
Sep 26, 2024 1.180 1.200 1.170 1.200 3,112 +0.05(+4.35%)
Sep 25, 2024 1.220 1.220 1.150 1.150 5,915 -0.04(-3.36%)
Sep 24, 2024 1.230 1.230 1.150 1.190 16,034 +0.01(+0.85%)
Sep 23, 2024 1.220 1.220 1.160 1.180 4,590 +0.02(+1.72%)
Sep 20, 2024 1.240 1.280 1.160 1.160 44,172 -0.06(-4.92%)
Sep 19, 2024 1.270 1.270 1.200 1.220 44,367 -0.03(-2.40%)
Sep 18, 2024 1.270 1.280 1.250 1.250 2,152 -0.02(-1.57%)
Sep 17, 2024 1.240 1.330 1.240 1.270 4,673 +0.00(+0.00%)
Sep 16, 2024 1.240 1.270 1.240 1.270 3,090 +0.04(+3.67%)
Sep 13, 2024 1.220 1.290 1.210 1.225 14,132 +0.05(+3.81%)
Sep 12, 2024 1.190 1.203 1.175 1.180 7,110 -0.04(-3.53%)
Sep 11, 2024 1.240 1.264 1.220 1.223 9,216 -0.03(-2.14%)
Sep 10, 2024 1.190 1.270 1.160 1.250 14,176 +0.08(+6.84%)
Sep 09, 2024 1.130 1.190 1.130 1.170 4,546 +0.03(+2.34%)
Sep 06, 2024 1.210 1.210 1.132 1.143 16,253 -0.06(-4.72%)
Sep 05, 2024 1.140 1.200 1.130 1.200 9,721 +0.03(+2.56%)
Sep 04, 2024 1.160 1.190 1.130 1.170 8,532 -0.01(-0.85%)
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.