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 (%)
Jun 30, 2010 5.915 5.950 5.915 5.950 300 +0.07(+1.19%)
Jun 29, 2010 5.900 5.940 5.800 5.880 4,720 -0.27(-4.39%)
Jun 25, 2010 6.150 6.260 5.850 6.150 15,511 -0.20(-3.15%)
Jun 24, 2010 6.580 6.580 6.350 6.350 30,200 -0.13(-2.01%)
Jun 23, 2010 6.325 6.491 6.260 6.480 14,804 +0.43(+7.11%)
Jun 22, 2010 6.030 6.050 6.020 6.050 1,300 +0.05(+0.83%)
Jun 21, 2010 5.370 6.050 5.370 6.000 2,397 -0.14(-2.28%)
Jun 18, 2010 6.140 6.200 6.040 6.140 2,600 +0.06(+1.02%)
Jun 17, 2010 6.100 6.110 6.078 6.078 4,212 -0.07(-1.17%)
Jun 16, 2010 6.000 6.200 6.000 6.150 400 +0.15(+2.50%)
Jun 15, 2010 5.920 6.000 5.920 6.000 6,660 +0.06(+1.01%)
Jun 14, 2010 5.900 5.940 5.880 5.940 722 +0.00(+0.00%)
Jun 11, 2010 5.864 5.940 5.830 5.940 2,783 +0.00(+0.00%)
Jun 10, 2010 5.340 5.960 5.340 5.940 4,200 +0.64(+12.08%)
Jun 08, 2010 5.300 5.300 5.300 5.300 0 -0.08(-1.49%)
Jun 07, 2010 5.600 5.635 5.380 5.380 8,195 -0.20(-3.63%)
Jun 04, 2010 5.583 5.600 5.490 5.583 550 +0.13(+2.44%)
Jun 02, 2010 5.570 5.450 5.450 5.450 2,000 -0.05(-0.91%)
Jun 01, 2010 5.600 5.600 5.434 5.500 5,300 -0.17(-3.00%)
May 28, 2010 5.670 5.670 5.600 5.670 500 +0.10(+1.78%)
May 27, 2010 5.570 5.571 5.560 5.571 1,098 +0.06(+1.11%)
May 26, 2010 5.510 5.510 5.510 5.510 2,820 -0.18(-3.16%)
May 25, 2010 5.520 5.690 5.520 5.690 3,386 -0.06(-1.04%)
May 24, 2010 5.610 5.850 5.610 5.750 5,216 +0.02(+0.43%)
May 21, 2010 5.725 5.780 5.600 5.725 5,038 -0.22(-3.78%)
May 20, 2010 6.150 6.800 5.750 5.950 31,263 -0.79(-11.72%)
May 19, 2010 6.600 6.800 6.600 6.740 4,700 -0.06(-0.88%)
May 18, 2010 6.800 6.800 6.800 6.800 1,300 +0.08(+1.19%)
May 17, 2010 6.800 6.800 6.500 6.720 3,142 +0.22(+3.38%)
May 14, 2010 6.500 6.600 6.500 6.500 1,000 -0.30(-4.41%)
May 13, 2010 6.840 6.840 6.800 6.800 1,100 -0.05(-0.73%)
May 12, 2010 6.600 6.850 6.600 6.850 1,650 +0.23(+3.47%)
May 11, 2010 6.700 6.700 6.620 6.620 500 -0.13(-1.93%)
May 10, 2010 7.000 7.000 6.750 6.750 500 +0.25(+3.85%)
May 07, 2010 6.700 6.900 6.500 6.500 7,330 -0.33(-4.83%)
May 06, 2010 6.810 7.205 6.810 6.830 23,100 +0.16(+2.40%)
May 05, 2010 6.650 6.680 6.650 6.670 2,372 -0.22(-3.19%)
May 03, 2010 6.890 6.890 6.890 6.890 0 -0.20(-2.82%)
Apr 30, 2010 6.540 7.090 6.540 7.090 2,720 +0.59(+9.08%)
Apr 29, 2010 6.540 6.740 6.500 6.500 1,400 -0.02(-0.31%)
Apr 27, 2010 6.520 6.520 6.520 6.520 0 -0.25(-3.69%)
Apr 26, 2010 6.950 7.100 6.770 6.770 11,754 -0.28(-3.97%)
Apr 23, 2010 6.850 7.240 6.580 7.050 17,286 +0.16(+2.32%)
Apr 22, 2010 6.770 6.890 6.770 6.890 4,100 +0.19(+2.84%)
Apr 21, 2010 6.680 6.720 6.680 6.700 4,146 +0.19(+2.92%)
Apr 20, 2010 6.510 6.510 6.510 6.510 100 -0.20(-2.98%)
Apr 19, 2010 6.650 6.750 6.570 6.710 5,077 +0.04(+0.66%)
Apr 15, 2010 6.666 6.666 6.666 6.666 0 -0.23(-3.39%)
Apr 14, 2010 6.840 6.900 6.840 6.900 978 +0.20(+2.98%)
Apr 13, 2010 6.730 6.730 6.553 6.700 8,530 -0.02(-0.30%)
Apr 12, 2010 6.650 6.720 6.650 6.720 1,200 +0.07(+1.05%)
Apr 09, 2010 6.650 6.790 6.550 6.650 17,540 +0.10(+1.50%)
Apr 08, 2010 6.520 6.551 6.520 6.551 1,000 -0.15(-2.22%)
Apr 07, 2010 6.800 6.800 6.700 6.700 449 -0.05(-0.74%)
Apr 06, 2010 6.850 6.850 6.750 6.750 1,900 -0.20(-2.88%)
Apr 05, 2010 6.750 7.000 6.720 6.950 2,410 +0.32(+4.83%)
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.