Universal Security Instr... Historical Data - UUU

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Universal Security Instruments Inc UUU AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0001 0.02% 0.6601 0.66 0.675 0.66 0.66 20:00:00
more quote information »

UUU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.70590.72450.660.671502315,565-0.0458-6.49%
1 Month0.760.920.550.752669572,046-0.0999-13.14%
3 Months0.640.950.53030.743064546,1710.02013.14%
6 Months1.201.290.350.823120343,381-0.5399-44.99%
1 Year1.331.950.351.0438,093-0.6699-50.37%
3 Years2.88323.500.351.4556,519-2.22-77.11%
5 Years5.21996.880.351.6937,619-4.56-87.35%

UUU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 0.6601 0.0001 0.02% 0.66 0.675 0.66 1,670
Feb 20 2020 0.66 -0.01 -1.49% 0.6687 0.67 0.66 14,338
Feb 19 2020 0.67 0.00 0.0% 0.661 0.7035 0.661 10,274
Feb 18 2020 0.67 -0.00902 -1.33% 0.67 0.69 0.6611 11,370
Feb 14 2020 0.679016 -0.04608 -6.36% 0.7059 0.7245 0.679 26,277
Feb 13 2020 0.7251 0.00 0.0% 0.7251 0.7251 0.70 11,631
Feb 12 2020 0.7251 0.0501 7.42% 0.7006 0.75 0.651 38,281
Feb 11 2020 0.675 -0.075 -10.0% 0.79 0.79 0.64 82,339
Feb 10 2020 0.75 0.0211 2.89% 0.74 0.92 0.72 358,829
Feb 07 2020 0.7289 0.0629 9.44% 0.65 0.745 0.631 60,216
Feb 06 2020 0.666 -0.034 -4.86% 0.69 0.69 0.65 39,115
Feb 05 2020 0.70 0.025 3.7% 0.68 0.7172 0.6411 41,242
Feb 04 2020 0.675 -0.0558 -7.64% 0.77 0.77 0.675 42,975
Feb 03 2020 0.7308 -0.0492 -6.31% 0.77 0.78 0.72 39,037
Jan 31 2020 0.78 -0.08 -9.3% 0.80 0.92 0.7101 314,816
Jan 30 2020 0.86 0.1967 29.65% 0.6307 0.89 0.6307 196,484
Jan 29 2020 0.6633 -0.0137 -2.02% 0.655 0.6692 0.655 4,448
Jan 28 2020 0.677 -0.0036 -0.53% 0.655 0.69 0.655 16,780
Jan 27 2020 0.6806 -0.0305 -4.29% 0.72 0.72 0.55 17,901
Jan 24 2020 0.7111 -0.0588 -7.64% 0.76 0.7699 0.71005 42,524
Jan 23 2020 0.7699 0.0079 1.04% 0.7638 0.791307 0.7623 4,591
See More Historical Prices »


Your Recent History
AMEX
UUU
Universal ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.