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

Universal Security Instruments (NY: UUU )

1.570 -0.010 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2021 5.490 5.545 5.270 5.540 59,570 +0.03(+0.54%)
Sep 29, 2021 5.660 5.790 5.410 5.510 150,915 -0.18(-3.16%)
Sep 28, 2021 5.680 5.790 5.590 5.690 35,619 +0.05(+0.89%)
Sep 27, 2021 5.470 5.791 5.360 5.640 35,713 +0.05(+0.89%)
Sep 24, 2021 5.300 5.660 5.300 5.590 35,426 +0.09(+1.64%)
Sep 23, 2021 5.330 5.650 5.330 5.500 28,127 +0.12(+2.23%)
Sep 22, 2021 5.160 5.650 5.160 5.380 67,060 +0.20(+3.86%)
Sep 21, 2021 5.350 5.480 5.100 5.180 117,994 -0.16(-3.00%)
Sep 20, 2021 5.480 5.630 5.306 5.340 72,782 -0.38(-6.64%)
Sep 17, 2021 5.830 5.847 5.680 5.720 34,564 -0.18(-3.05%)
Sep 16, 2021 5.690 6.050 5.580 5.900 111,413 +0.22(+3.87%)
Sep 15, 2021 5.720 5.820 5.640 5.680 59,299 -0.07(-1.22%)
Sep 14, 2021 5.860 5.991 5.750 5.750 140,645 -0.14(-2.38%)
Sep 13, 2021 5.960 6.050 5.800 5.890 65,276 -0.04(-0.67%)
Sep 10, 2021 6.050 6.400 5.930 5.930 152,629 -0.17(-2.79%)
Sep 09, 2021 5.900 6.100 5.800 6.100 40,429 +0.11(+1.84%)
Sep 08, 2021 6.020 6.190 5.900 5.990 43,687 -0.12(-1.96%)
Sep 07, 2021 6.300 6.300 6.020 6.110 63,650 -0.18(-2.86%)
Sep 03, 2021 6.280 6.313 6.040 6.290 74,489 +0.09(+1.45%)
Sep 02, 2021 6.110 6.460 6.034 6.200 150,733 -0.05(-0.80%)
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.