Universal Security Instr... Historical Data - UUU

UUU Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 0.6237 0.1226 24.47% 0.50 0.65 0.50 62,225
Nov 20 2019 0.5011 -0.1289 -20.46% 0.51 0.65 0.35 101,362
Nov 19 2019 0.63 -0.0051 -0.8% 0.65 0.6699 0.60 24,600
Nov 18 2019 0.6351 0.00 +0.00% 0.69 0.69 0.6101 0
Nov 18 2019 0.6351 -0.0365 -5.43% 0.69 0.69 0.6101 25,636
Nov 15 2019 0.671601 -0.0284 -4.06% 0.70 0.70 0.66435 4,016
Nov 14 2019 0.70 0.0299 4.46% 0.7025 0.71 0.69 30,105
Nov 13 2019 0.6701 0.00693 1.04% 0.6324 0.69 0.63 24,447
Nov 12 2019 0.663171 -0.03683 -5.26% 0.71 0.71 0.66 9,037
Nov 11 2019 0.70 0.00 +0.00% 0.70 0.7035 0.66 0
Nov 11 2019 0.70 0.02 2.94% 0.70 0.7035 0.66 15,569
Nov 08 2019 0.68 -0.01118 -1.62% 0.6625 0.714 0.6581 3,570
Nov 07 2019 0.691184 -0.00892 -1.27% 0.676921 0.723 0.6541 14,182
Nov 06 2019 0.7001 -0.0398 -5.38% 0.723 0.730051 0.69 6,378
Nov 05 2019 0.7399 0.0128 1.76% 0.74 0.76 0.70 2,212
Nov 04 2019 0.7271 0.00 +0.00% 0.66 0.73 0.66 0
Nov 04 2019 0.7271 0.0535 7.94% 0.66 0.73 0.66 59,821
Nov 01 2019 0.6736 0.00 +0.00% 0.686 0.70 0.654089 0
Nov 01 2019 0.6736 -0.0064 -0.94% 0.686 0.70 0.654089 12,628
Oct 31 2019 0.68 -0.01392 -2.01% 0.70 0.70 0.674 3,126
Oct 30 2019 0.69392 0.01092 1.6% 0.67 0.70 0.67 9,565
Oct 29 2019 0.683 -0.037 -5.14% 0.708 0.713355 0.683 6,356
Oct 28 2019 0.72 0.0399 5.87% 0.708 0.72 0.6801 6,321
Oct 25 2019 0.6801 -0.0099 -1.43% 0.72 0.72 0.68 38,546
Oct 24 2019 0.69 -0.04 -5.48% 0.73 0.755 0.6521 82,631
Oct 23 2019 0.73 -0.0202 -2.69% 0.76 0.76 0.68 52,237
Oct 22 2019 0.7502 -0.0599 -7.39% 0.83 0.8301 0.75 34,157
Oct 21 2019 0.8101 0.00 +0.00% 0.87 0.87 0.8099 0
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 0.00 +0.00% 0.8799 0.88 0.78 0
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 0.00 +0.00% 0.8761 0.88 0.8761 0
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
Sep 20 2019 0.92 -0.01606 -1.72% 0.9361 0.9499 0.91 31,954
Sep 19 2019 0.936057 -0.0016 -0.17% 0.9419 0.97 0.92 14,167
Sep 18 2019 0.93766 0.00 +0.00% 0.935 0.96 0.921 0
Sep 18 2019 0.93766 -0.00734 -0.78% 0.935 0.96 0.921 45,632
Sep 17 2019 0.945 -0.0563 -5.62% 0.98 0.993 0.94 84,149
Sep 16 2019 1.0013 0.04 3.64% 0.9899 1.02 0.96 64,949
Sep 13 2019 0.9661 0.00505 0.53% 1.04 1.04 0.96 143,658
Sep 12 2019 0.96105 0.01105 1.16% 0.9389 1.0025 0.9389 197,522
Sep 11 2019 0.95 0.00 +0.00% 0.974 0.974 0.90 0
Sep 11 2019 0.95 -0.02 -2.06% 0.974 0.974 0.90 185,148
Sep 10 2019 0.97 -0.01 -1.02% 0.9744 1.02 0.9603 73,110
Sep 09 2019 0.98 -0.03 -2.97% 1.01 1.16 0.96 112,832
Sep 06 2019 1.01 -0.04 -3.81% 1.05 1.06 0.942693 124,245
Sep 05 2019 1.05 -0.06 -5.47% 1.12 1.17 0.98 151,630
Sep 04 2019 1.1108 -0.02 -1.7% 1.13 1.19 1.06 61,439
Sep 03 2019 1.13 0.00 +0.00% 1.14 1.15 1.09 0
Sep 03 2019 1.13 -0.01 -0.88% 1.14 1.15 1.09 33,911
Sep 02 2019 1.14 0.00 +0.00% 1.14 1.21 1.13 0
Aug 30 2019 1.14 -0.04 -3.39% 1.14 1.21 1.13 13,550
Aug 29 2019 1.18 -0.07 -5.6% 1.20 1.29 1.12 63,626
Aug 28 2019 1.25 0.03 2.69% 1.26 1.27 1.135 111,614
Aug 27 2019 1.2173 -0.06 -4.9% 1.25 1.2795 1.21 10,857
Aug 26 2019 1.28 0.03 2.4% 1.27 1.28 1.25 5,741


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.