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

Universal Security Instruments (NY: UUU )

2.160 +0.005 (+0.23%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.140 2.170 2.125 2.160 6,688 +0.01(+0.23%)
Nov 21, 2024 2.110 2.170 2.110 2.155 37,110 +0.04(+2.13%)
Nov 20, 2024 2.150 2.200 2.080 2.110 52,735 -0.04(-1.86%)
Nov 19, 2024 2.110 2.200 2.110 2.150 207,223 +0.03(+1.42%)
Nov 18, 2024 2.130 2.130 2.085 2.120 25,808 +0.02(+1.19%)
Nov 15, 2024 2.070 2.120 2.070 2.095 10,349 -0.01(-0.48%)
Nov 14, 2024 2.150 2.150 2.080 2.105 105,573 -0.04(-2.09%)
Nov 13, 2024 2.120 2.150 2.060 2.150 68,500 +0.08(+3.86%)
Nov 12, 2024 2.080 2.150 2.070 2.070 145,811 -0.01(-0.48%)
Nov 11, 2024 2.110 2.140 2.070 2.080 133,956 -0.05(-2.35%)
Nov 08, 2024 2.100 2.130 2.090 2.130 71,282 +0.00(+0.24%)
Nov 07, 2024 2.090 2.150 2.080 2.125 127,715 +0.02(+0.71%)
Nov 06, 2024 2.120 2.143 2.080 2.110 73,203 +0.03(+1.44%)
Nov 05, 2024 2.160 2.180 2.080 2.080 84,419 -0.01(-0.48%)
Nov 04, 2024 2.130 2.190 2.090 2.090 161,146 -0.04(-1.88%)
Nov 01, 2024 2.130 2.250 2.120 2.130 412,457 -0.06(-2.74%)
Oct 31, 2024 2.010 2.350 1.750 2.190 11,175,240 +0.74(+51.03%)
Oct 30, 2024 1.350 1.460 1.320 1.450 195,929 +0.08(+5.84%)
Oct 29, 2024 1.370 2.090 1.260 1.370 6,295,587 -0.04(-2.84%)
Oct 28, 2024 1.320 1.410 1.320 1.410 16,041 +0.10(+7.63%)
Oct 25, 2024 1.250 1.390 1.250 1.310 8,207 +0.02(+1.55%)
Oct 24, 2024 1.240 1.309 1.240 1.290 16,232 +0.05(+4.03%)
Oct 23, 2024 1.350 1.350 1.220 1.240 30,798 -0.13(-9.48%)
Oct 22, 2024 1.440 1.440 1.324 1.370 25,834 -0.05(-3.53%)
Oct 21, 2024 1.380 1.470 1.380 1.420 58,197 +0.00(+0.00%)
Oct 18, 2024 1.360 1.440 1.341 1.420 105,245 +0.10(+7.58%)
Oct 17, 2024 1.260 1.359 1.250 1.320 56,536 +0.09(+7.32%)
Oct 16, 2024 1.180 1.270 1.180 1.230 15,998 +0.04(+3.35%)
Oct 15, 2024 1.180 1.220 1.180 1.190 4,232 -0.01(-0.83%)
Oct 14, 2024 1.200 1.240 1.180 1.200 8,273 +0.00(+0.00%)
Oct 11, 2024 1.200 1.220 1.176 1.200 10,441 +0.02(+1.69%)
Oct 10, 2024 1.190 1.200 1.152 1.180 6,040 -0.01(-1.21%)
Oct 09, 2024 1.240 1.260 1.194 1.194 10,390 -0.07(-5.20%)
Oct 08, 2024 1.290 1.290 1.230 1.260 18,815 -0.04(-3.07%)
Oct 07, 2024 1.340 1.380 1.270 1.300 216,534 +0.03(+2.35%)
Oct 04, 2024 1.220 1.400 1.220 1.270 360,759 +0.04(+3.26%)
Oct 03, 2024 1.119 1.350 1.117 1.230 417,165 +0.08(+6.60%)
Oct 02, 2024 1.120 1.154 1.120 1.154 2,714 +0.02(+2.12%)
Oct 01, 2024 1.130 1.137 1.110 1.130 4,400 -0.03(-2.59%)
Sep 30, 2024 1.150 1.200 1.150 1.160 1,299 -0.01(-0.86%)
Sep 27, 2024 1.170 1.190 1.160 1.170 3,553 -0.03(-2.49%)
Sep 26, 2024 1.180 1.200 1.170 1.200 3,112 +0.05(+4.35%)
Sep 25, 2024 1.220 1.220 1.150 1.150 5,915 -0.04(-3.36%)
Sep 24, 2024 1.230 1.230 1.150 1.190 16,034 +0.01(+0.85%)
Sep 23, 2024 1.220 1.220 1.160 1.180 4,590 +0.02(+1.72%)
Sep 20, 2024 1.240 1.280 1.160 1.160 44,172 -0.06(-4.92%)
Sep 19, 2024 1.270 1.270 1.200 1.220 44,367 -0.03(-2.40%)
Sep 18, 2024 1.270 1.280 1.250 1.250 2,152 -0.02(-1.57%)
Sep 17, 2024 1.240 1.330 1.240 1.270 4,673 +0.00(+0.00%)
Sep 16, 2024 1.240 1.270 1.240 1.270 3,090 +0.04(+3.67%)
Sep 13, 2024 1.220 1.290 1.210 1.225 14,132 +0.05(+3.81%)
Sep 12, 2024 1.190 1.203 1.175 1.180 7,110 -0.04(-3.53%)
Sep 11, 2024 1.240 1.264 1.220 1.223 9,216 -0.03(-2.14%)
Sep 10, 2024 1.190 1.270 1.160 1.250 14,176 +0.08(+6.84%)
Sep 09, 2024 1.130 1.190 1.130 1.170 4,546 +0.03(+2.34%)
Sep 06, 2024 1.210 1.210 1.132 1.143 16,253 -0.06(-4.72%)
Sep 05, 2024 1.140 1.200 1.130 1.200 9,721 +0.03(+2.56%)
Sep 04, 2024 1.160 1.190 1.130 1.170 8,532 -0.01(-0.85%)
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.