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

Universal Security Instruments (NY: UUU )

1.593 -0.047 (-2.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Apr 17, 2024 1.650 1.650 1.593 1.593 12,398 -0.05(-2.90%)
Apr 16, 2024 1.630 1.680 1.597 1.640 12,232 +0.01(+0.61%)
Apr 15, 2024 1.710 1.730 1.580 1.630 47,373 -0.03(-1.51%)
Apr 12, 2024 1.630 1.690 1.600 1.655 26,129 +0.04(+2.32%)
Apr 11, 2024 1.681 1.690 1.590 1.617 27,601 -0.03(-1.97%)
Apr 10, 2024 1.700 1.800 1.645 1.650 30,522 -0.06(-3.54%)
Apr 09, 2024 1.680 1.740 1.650 1.710 43,385 +0.05(+2.77%)
Apr 08, 2024 1.620 1.700 1.549 1.664 60,835 +0.05(+3.18%)
Apr 05, 2024 1.580 1.620 1.520 1.613 37,684 +0.00(+0.19%)
Apr 04, 2024 1.610 1.615 1.550 1.610 93,798 +0.00(+0.00%)
Apr 03, 2024 1.610 1.640 1.600 1.610 22,010 -0.01(-0.62%)
Apr 02, 2024 1.600 1.630 1.590 1.620 14,706 +0.02(+1.25%)
Apr 01, 2024 1.600 1.600 1.550 1.600 12,181 +0.02(+0.95%)
Mar 28, 2024 1.560 1.600 1.538 1.585 27,390 +0.03(+2.26%)
Mar 27, 2024 1.545 1.551 1.545 1.550 2,602 +0.00(+0.00%)
Mar 26, 2024 1.530 1.585 1.510 1.550 8,427 -0.06(-3.73%)
Mar 25, 2024 1.590 1.636 1.570 1.610 42,878 +0.06(+3.87%)
Mar 22, 2024 1.520 1.555 1.500 1.550 14,890 +0.05(+3.33%)
Mar 21, 2024 1.490 1.530 1.490 1.500 15,328 -0.02(-1.32%)
Mar 20, 2024 1.460 1.530 1.450 1.520 4,064 +0.07(+4.83%)
Mar 19, 2024 1.450 1.520 1.440 1.450 18,617 +0.01(+0.69%)
Mar 18, 2024 1.420 1.480 1.410 1.440 29,026 -0.01(-0.69%)
Mar 15, 2024 1.500 1.510 1.450 1.450 19,136 -0.04(-2.68%)
Mar 14, 2024 1.463 1.589 1.463 1.490 11,847 +0.00(+0.00%)
Mar 13, 2024 1.500 1.500 1.470 1.490 13,927 +0.01(+0.68%)
Mar 12, 2024 1.530 1.555 1.480 1.480 62,465 -0.05(-3.27%)
Mar 11, 2024 1.500 1.600 1.490 1.530 18,718 +0.03(+2.00%)
Mar 08, 2024 1.478 1.500 1.452 1.500 6,395 +0.01(+0.67%)
Mar 07, 2024 1.420 1.490 1.400 1.490 8,438 +0.04(+2.76%)
Mar 06, 2024 1.390 1.450 1.390 1.450 27,133 +0.01(+0.69%)
Mar 05, 2024 1.420 1.440 1.410 1.440 9,493 +0.00(+0.00%)
Mar 04, 2024 1.440 1.440 1.400 1.440 5,417 +0.02(+1.41%)
Mar 01, 2024 1.460 1.460 1.381 1.420 18,195 -0.04(-2.74%)
Feb 29, 2024 1.460 1.460 1.440 1.460 17,724 +0.00(+0.00%)
Feb 28, 2024 1.480 1.510 1.420 1.460 15,947 -0.03(-2.01%)
Feb 27, 2024 1.490 1.495 1.420 1.490 15,725 -0.02(-1.32%)
Feb 26, 2024 1.510 1.540 1.445 1.510 32,014 +0.05(+3.42%)
Feb 23, 2024 1.450 1.488 1.410 1.460 15,377 -0.06(-3.95%)
Feb 22, 2024 1.590 1.600 1.464 1.520 18,462 -0.04(-2.56%)
Feb 21, 2024 1.440 1.560 1.360 1.560 98,448 +0.19(+13.87%)
Feb 20, 2024 1.420 1.420 1.370 1.370 111,367 -0.04(-2.84%)
Feb 16, 2024 1.429 1.429 1.380 1.410 4,533 +0.00(+0.00%)
Feb 15, 2024 1.380 1.430 1.380 1.410 6,011 -0.02(-1.40%)
Feb 14, 2024 1.420 1.430 1.360 1.430 8,134 +0.03(+2.14%)
Feb 13, 2024 1.420 1.450 1.385 1.400 13,461 -0.01(-0.71%)
Feb 12, 2024 1.400 1.490 1.400 1.410 26,752 -0.01(-0.62%)
Feb 09, 2024 1.430 1.430 1.380 1.419 9,710 +0.02(+1.34%)
Feb 08, 2024 1.400 1.427 1.375 1.400 13,943 +0.02(+1.45%)
Feb 07, 2024 1.400 1.410 1.380 1.380 6,534 -0.02(-1.43%)
Feb 06, 2024 1.400 1.440 1.370 1.400 19,465 -0.02(-1.41%)
Feb 05, 2024 1.500 1.500 1.410 1.420 16,439 -0.06(-4.05%)
Feb 02, 2024 1.480 1.513 1.440 1.480 17,123 +0.03(+2.07%)
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.