Universal Security Instr... Historical Data - UUU

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Universal Security Instruments Inc UUU AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.7502 0.00 0.00 0.00 0.7502 04:00:00
more quote information »

UUU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.900.900.750.789143914,264-0.1498-16.64%
1 Month0.90651.030.750.85025527,383-0.1563-17.24%
3 Months1.241.310.750.978958538,671-0.4898-39.5%
6 Months1.331.660.751.0626,296-0.5798-43.59%
1 Year1.222.120.751.2372,722-0.4698-38.51%
3 Years3.504.200.751.5353,397-2.75-78.57%
5 Years6.066.880.751.8635,807-5.31-87.62%

UUU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 0.7502 -0.0599 -7.39% 0.83 0.8301 0.75 34,157
Oct 21 2019 0.8101 -0.0419 -4.92% 0.87 0.87 0.8099 25,298
Oct 18 2019 0.852 -0.0333 -3.76% 0.85 0.875999 0.85 1,916
Oct 17 2019 0.885299 0.0353 4.15% 0.87 0.885299 0.87 2,103
Oct 16 2019 0.85 -0.03 -3.41% 0.90 0.90 0.8401 7,845
Oct 15 2019 0.88 0.0113 1.3% 0.88 1.03 0.85 226,738
Oct 14 2019 0.8687 0.0374 4.5% 0.81 0.8687 0.81 4,818
Oct 11 2019 0.8313 0.0213 2.63% 0.83 0.88 0.83 11,627
Oct 10 2019 0.81 -0.00637 -0.78% 0.814 0.814 0.80 2,548
Oct 09 2019 0.816365 -0.03184 -3.75% 0.8799 0.88 0.78 19,224
Oct 08 2019 0.8482 0.0282 3.44% 0.84 0.8999 0.78 21,983
Oct 07 2019 0.82 0.01 1.23% 0.83 0.83 0.80128 5,111
Oct 04 2019 0.81 -0.01 -1.22% 0.84 0.84 0.80 14,694
Oct 03 2019 0.82 0.00 0.0% 0.80 0.8399 0.75025 35,510
Oct 02 2019 0.82 -0.06 -6.82% 0.85 0.88 0.7802 34,527
Oct 01 2019 0.88 -0.11 -11.11% 0.8761 0.88 0.8761 940
Sep 30 2019 0.99 0.14 16.47% 0.83 0.99 0.81 13,959
Sep 27 2019 0.85 0.00 0.0% 0.87 0.88 0.82 21,317
Sep 26 2019 0.85 -0.0186 -2.14% 0.89 0.891 0.84 30,675
Sep 25 2019 0.8686 -0.0414 -4.55% 0.9065 0.9065 0.84 40,300
Sep 24 2019 0.91 -0.0075 -0.82% 0.88 0.93 0.85 54,562
Sep 23 2019 0.9175 -0.0025 -0.27% 0.9247 0.9247 0.88 69,914
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.