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

Universal Security Instruments (NY: UUU )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 20, 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 (%)
Jan 31, 2020 0.8000 0.9200 0.7101 0.7803 314,800 -0.08(-9.27%)
Jan 30, 2020 0.6300 0.8700 0.6300 0.8600 200,004 +0.20(+29.65%)
Jan 29, 2020 0.6550 0.6692 0.6550 0.6633 4,448 -0.01(-2.02%)
Jan 28, 2020 0.6550 0.6900 0.6550 0.6770 16,780 -0.00(-0.53%)
Jan 27, 2020 0.7200 0.7200 0.5501 0.6806 17,901 -0.03(-4.29%)
Jan 24, 2020 0.7699 0.7699 0.7101 0.7111 42,500 -0.06(-7.64%)
Jan 23, 2020 0.7700 0.7913 0.7623 0.7699 4,591 +0.01(+1.04%)
Jan 22, 2020 0.7602 0.7925 0.7600 0.7620 1,594 -0.02(-2.31%)
Jan 21, 2020 0.7500 0.7800 0.7423 0.7800 11,652 +0.02(+2.66%)
Jan 17, 2020 0.7502 0.7600 0.7201 0.7598 3,500 -0.02(-2.59%)
Jan 16, 2020 0.7800 0.8000 0.7333 0.7800 19,544 +0.03(+4.00%)
Jan 15, 2020 0.8380 0.8395 0.7000 0.7500 41,497 -0.09(-10.42%)
Jan 14, 2020 0.8380 0.8400 0.8000 0.8372 38,305 -0.00(-0.33%)
Jan 13, 2020 0.9000 0.9000 0.8020 0.8400 97,190 -0.02(-1.75%)
Jan 10, 2020 0.8500 0.8790 0.6900 0.8550 159,900 +0.07(+9.62%)
Jan 09, 2020 0.8000 0.8300 0.7600 0.7800 63,322 +0.02(+2.63%)
Jan 08, 2020 0.7400 0.8400 0.6800 0.7600 147,127 +0.10(+15.15%)
Jan 07, 2020 0.5900 0.7500 0.5900 0.6600 103,537 +0.07(+12.76%)
Jan 06, 2020 0.6400 0.6434 0.5853 0.5853 15,723 -0.03(-5.60%)
Jan 03, 2020 0.6019 0.6500 0.5803 0.6200 20,000 +0.00(+0.00%)
Jan 02, 2020 0.6005 0.6500 0.6000 0.6200 4,629 +0.00(+0.00%)
Dec 31, 2019 0.6300 0.6500 0.6200 0.6200 11,200 +0.01(+1.66%)
Dec 30, 2019 0.5910 0.6400 0.5910 0.6099 11,576 -0.00(-0.18%)
Dec 27, 2019 0.6100 0.6283 0.6100 0.6110 8,500 -0.01(-1.44%)
Dec 26, 2019 0.6500 0.6632 0.6110 0.6199 33,217 -0.01(-1.60%)
Dec 24, 2019 0.6200 0.6300 0.6200 0.6300 3,200 -0.01(-0.79%)
Dec 23, 2019 0.6700 0.6700 0.6200 0.6350 4,315 -0.01(-2.17%)
Dec 20, 2019 0.6298 0.6500 0.6200 0.6491 19,500 +0.01(+1.11%)
Dec 19, 2019 0.6600 0.6601 0.6200 0.6420 12,580 -0.05(-6.96%)
Dec 18, 2019 0.6200 0.6900 0.6200 0.6900 6,920 +0.04(+6.15%)
Dec 17, 2019 0.6200 0.6502 0.5900 0.6500 19,301 -0.00(-0.55%)
Dec 16, 2019 0.7000 0.7000 0.6310 0.6536 37,996 -0.05(-6.44%)
Dec 13, 2019 0.6315 0.8500 0.6300 0.6986 182,100 +0.07(+10.89%)
Dec 12, 2019 0.5900 0.6400 0.5800 0.6300 28,997 +0.05(+8.62%)
Dec 11, 2019 0.6000 0.6003 0.5700 0.5800 19,458 -0.01(-1.71%)
Dec 10, 2019 0.6000 0.6201 0.5901 0.5901 4,753 +0.01(+1.67%)
Dec 09, 2019 0.6000 0.6000 0.5800 0.5804 2,418 -0.02(-3.11%)
Dec 06, 2019 0.5602 0.6000 0.5303 0.5990 19,100 +0.04(+6.22%)
Dec 05, 2019 0.5800 0.5800 0.5616 0.5639 11,927 -0.01(-1.07%)
Dec 04, 2019 0.6000 0.6051 0.5700 0.5700 10,713 -0.02(-3.78%)
Dec 03, 2019 0.6600 0.6600 0.5800 0.5924 27,895 -0.06(-8.86%)
Dec 02, 2019 0.6400 0.6500 0.6200 0.6500 10,037 +0.03(+4.12%)
Nov 29, 2019 0.6213 0.6243 0.6178 0.6243 5,400 +0.00(+0.16%)
Nov 27, 2019 0.6111 0.6419 0.6111 0.6233 29,400 -0.01(-1.06%)
Nov 26, 2019 0.6300 0.6399 0.6099 0.6300 24,209 +0.02(+3.30%)
Nov 25, 2019 0.6246 0.6246 0.5700 0.6099 12,062 +0.02(+2.52%)
Nov 22, 2019 0.6300 0.6500 0.4775 0.5949 39,500 -0.03(-4.62%)
Nov 21, 2019 0.5023 0.6500 0.5001 0.6237 62,225 +0.10(+19.21%)
Nov 20, 2019 0.5100 0.5851 0.3500 0.5232 101,362 -0.11(-18.02%)
Nov 19, 2019 0.6300 0.6699 0.6000 0.6382 24,600 +0.00(+0.49%)
Nov 18, 2019 0.6650 0.6700 0.6101 0.6351 25,636 -0.04(-5.43%)
Nov 15, 2019 0.6644 0.6716 0.6644 0.6716 4,000 -0.03(-4.06%)
Nov 14, 2019 0.7000 0.7100 0.6900 0.7000 30,105 +0.03(+4.46%)
Nov 13, 2019 0.6324 0.6900 0.6300 0.6701 24,672 +0.01(+1.04%)
Nov 12, 2019 0.7050 0.7050 0.6600 0.6632 9,037 -0.04(-5.26%)
Nov 11, 2019 0.7000 0.7000 0.6600 0.7000 15,569 +0.02(+2.94%)
Nov 08, 2019 0.6625 0.6946 0.6581 0.6800 3,500 -0.01(-1.62%)
Nov 07, 2019 0.6769 0.7108 0.6541 0.6912 14,182 -0.01(-1.27%)
Nov 06, 2019 0.7103 0.7301 0.6900 0.7001 6,378 -0.04(-5.38%)
Nov 05, 2019 0.7400 0.7400 0.7000 0.7399 2,212 +0.01(+1.76%)
Nov 04, 2019 0.6600 0.7300 0.6600 0.7271 59,821 +0.05(+7.94%)
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.