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 (%)
Oct 25, 2012 4.400 4.350 4.350 4.350 3,800 +0.00(+0.00%)
Oct 24, 2012 4.350 4.350 4.350 4.350 8,456 +0.01(+0.23%)
Oct 22, 2012 4.390 4.340 4.340 4.340 1,500 -0.04(-0.91%)
Oct 16, 2012 4.380 4.380 4.380 4.380 0 +0.14(+3.30%)
Oct 15, 2012 4.350 4.350 4.240 4.240 1,676 -0.11(-2.53%)
Oct 12, 2012 4.360 4.360 4.350 4.350 500 -0.14(-3.12%)
Oct 11, 2012 4.490 4.490 4.490 4.490 118 -0.01(-0.22%)
Oct 10, 2012 4.500 4.500 4.400 4.500 1,000 +0.10(+2.27%)
Oct 09, 2012 4.450 4.460 4.400 4.400 500 -0.10(-2.22%)
Oct 08, 2012 4.490 4.500 4.490 4.500 1,200 +0.02(+0.45%)
Oct 05, 2012 4.450 4.500 4.430 4.480 5,217 +0.08(+1.82%)
Oct 04, 2012 4.410 4.450 4.400 4.400 2,933 -0.04(-0.90%)
Oct 03, 2012 4.440 4.500 4.410 4.440 14,967 +0.02(+0.45%)
Oct 02, 2012 4.430 4.440 4.410 4.420 1,300 +0.02(+0.45%)
Oct 01, 2012 4.400 4.410 4.390 4.400 2,846 +0.00(+0.00%)
Sep 28, 2012 4.400 4.400 4.380 4.400 1,288 -0.03(-0.68%)
Sep 27, 2012 4.400 4.430 4.350 4.430 3,391 -0.01(-0.23%)
Sep 26, 2012 4.270 4.440 4.230 4.440 7,097 +0.19(+4.47%)
Sep 25, 2012 4.250 4.250 4.250 4.250 300 -0.02(-0.47%)
Sep 24, 2012 4.300 4.300 4.160 4.270 14,610 -0.03(-0.70%)
Sep 21, 2012 4.200 4.310 4.150 4.300 8,573 +0.19(+4.62%)
Sep 20, 2012 4.240 4.240 4.110 4.110 3,991 -0.14(-3.29%)
Sep 19, 2012 4.200 4.250 4.200 4.250 1,500 +0.03(+0.59%)
Sep 18, 2012 4.280 4.280 4.225 4.225 1,102 -0.06(-1.29%)
Sep 17, 2012 4.250 4.280 4.250 4.280 1,103 -0.08(-1.78%)
Sep 14, 2012 4.358 4.358 4.358 4.358 100 -0.06(-1.41%)
Sep 13, 2012 4.420 4.430 4.420 4.420 5,200 -0.02(-0.45%)
Sep 12, 2012 4.420 4.440 4.420 4.440 200 +0.00(+0.00%)
Sep 10, 2012 4.420 4.440 4.440 4.440 11,000 +0.00(+0.00%)
Sep 07, 2012 4.350 4.450 4.350 4.440 2,650 +0.11(+2.54%)
Sep 06, 2012 4.250 4.330 4.210 4.330 4,019 +0.07(+1.64%)
Sep 05, 2012 4.270 4.270 4.260 4.260 900 -0.03(-0.70%)
Aug 31, 2012 4.290 4.290 4.290 4.290 300 -0.03(-0.69%)
Aug 30, 2012 4.260 4.320 4.250 4.320 2,200 -0.09(-2.04%)
Aug 29, 2012 4.450 4.450 4.200 4.410 7,400 -0.08(-1.78%)
Aug 27, 2012 4.400 4.490 4.400 4.490 1,400 +0.14(+3.22%)
Aug 24, 2012 4.279 4.350 4.250 4.350 8,400 +0.00(+0.00%)
Aug 22, 2012 4.330 4.350 4.350 4.350 2,800 -0.06(-1.36%)
Aug 21, 2012 4.400 4.410 4.210 4.410 18,270 -0.07(-1.56%)
Aug 20, 2012 4.540 4.540 4.440 4.480 7,661 -0.21(-4.48%)
Aug 17, 2012 4.580 4.690 4.500 4.690 2,100 +0.12(+2.63%)
Aug 16, 2012 4.560 4.680 4.560 4.570 1,576 -0.06(-1.30%)
Aug 15, 2012 4.630 4.630 4.630 4.630 233 +0.00(+0.00%)
Aug 14, 2012 4.650 4.680 4.600 4.630 2,400 -0.11(-2.32%)
Aug 13, 2012 4.630 4.749 4.630 4.740 2,619 +0.09(+1.94%)
Aug 10, 2012 4.850 4.850 4.640 4.650 4,058 -0.20(-4.16%)
Aug 09, 2012 4.850 4.852 4.850 4.852 1,600 +0.05(+1.08%)
Aug 08, 2012 4.800 4.800 4.800 4.800 200 -0.02(-0.41%)
Aug 06, 2012 4.820 4.820 4.820 4.820 200 +0.01(+0.21%)
Aug 03, 2012 4.810 4.829 4.800 4.810 1,432 -0.11(-2.24%)
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.