UUU

Universal Security Instr... Historical Data

UUU Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 1.75 0.13 8.02% 1.62 1.79 1.62 61,661
Sep 24 2020 1.62 -0.05 -2.99% 1.64 1.68 1.55 38,404
Sep 23 2020 1.67 -0.05 -2.91% 1.70 1.94 1.65 226,902
Sep 22 2020 1.72 -0.01 -0.58% 1.70 1.7795 1.70 13,342
Sep 21 2020 1.73 -0.06 -3.35% 1.79 1.79 1.70 49,308
Sep 18 2020 1.79 -0.07 -3.76% 1.89 1.95 1.80 61,338
Sep 17 2020 1.86 -0.15 -7.46% 1.99 2.02 1.76 127,604
Sep 16 2020 2.01 0.03 1.5% 2.17 2.22 1.98 145,517
Sep 15 2020 1.9802 0.13 7.04% 1.81 1.99 1.75 167,824
Sep 14 2020 1.85 0.13 7.56% 1.72 1.90 1.70 91,088
Sep 11 2020 1.72 -0.07 -3.91% 1.75 1.86 1.70 44,881
Sep 10 2020 1.79 0.03 1.7% 1.79 1.90 1.76 71,695
Sep 09 2020 1.76 0.05 2.92% 1.75 1.80 1.66 70,961
Sep 08 2020 1.71 0.09 5.56% 1.62 1.75 1.61 50,099
Sep 07 2020 1.62 0.00 +0.00% 1.71 1.83 1.60 0
Sep 04 2020 1.62 -0.11 -6.36% 1.71 1.83 1.60 84,229
Sep 03 2020 1.73 -0.12 -6.48% 1.78 1.8401 1.71 31,133
Sep 02 2020 1.8499 0.02 1.09% 1.85 1.95 1.77 76,351
Sep 01 2020 1.83 0.00 +0.00% 1.80 1.87 1.71 0
Sep 01 2020 1.83 -0.02 -1.08% 1.80 1.87 1.71 75,407
Aug 31 2020 1.85 -0.05 -2.63% 1.92 1.99 1.85 122,135
Aug 28 2020 1.90 -0.04 -2.07% 1.96 2.04 1.90 102,967
Aug 27 2020 1.9402 -0.07 -3.47% 2.00 2.08 1.91 168,841
Aug 26 2020 2.01 0.03 1.52% 1.90 2.14 1.8794 184,987
Aug 25 2020 1.98 0.21 11.86% 1.76 1.9899 1.75 112,125
Aug 24 2020 1.77 -0.08 -4.32% 1.80 1.89 1.63 126,414
Aug 21 2020 1.85 -0.22 -10.63% 2.13 2.20 1.85 245,106
Aug 20 2020 2.07 -0.22 -9.61% 2.10 2.31 1.92 278,764
Aug 19 2020 2.29 0.39 20.53% 1.85 2.60 1.85 253,767
Aug 18 2020 1.90 -0.16 -7.77% 2.01 2.0201 1.87 140,847
Aug 17 2020 2.06 -0.22 -9.65% 2.20 2.34 2.02 156,523
Aug 14 2020 2.28 -0.25 -9.88% 2.48 2.68 2.15 290,678
Aug 13 2020 2.53 0.39 18.22% 2.02 2.56 2.02 757,420
Aug 12 2020 2.14 0.21 10.89% 1.88 3.25 1.88 6,151,076
Aug 11 2020 1.9299 -0.32 -14.23% 2.00 2.16 1.74 425,464
Aug 10 2020 2.25 -0.65 -22.41% 2.74 2.80 2.25 527,545
Aug 07 2020 2.90 -0.50 -14.71% 3.25 3.39 2.7492 536,140
Aug 06 2020 3.40 -0.42 -10.99% 3.30 3.90 3.30 646,063
Aug 05 2020 3.82 0.32 9.14% 3.05 4.10 2.82 3,545,535
Aug 04 2020 3.50 1.15 48.94% 2.58 3.95 2.42 4,764,894
Aug 03 2020 2.35 0.15 6.82% 2.02 2.59 1.95 945,422
Jul 31 2020 2.20 0.52 30.94% 1.82 2.90 1.58 1,378,942
Jul 30 2020 1.6801 -0.18 -9.91% 2.14 2.40 1.57 631,769
Jul 29 2020 1.865 0.33 21.1% 1.61 1.89 1.50 302,797
Jul 28 2020 1.54 0.22 16.67% 1.28 1.66 1.2515 275,779
Jul 27 2020 1.32 0.10 8.2% 1.24 1.32 1.22 93,460
Jul 24 2020 1.22 0.03 2.52% 1.17 1.29 1.14 31,482
Jul 23 2020 1.19 0.01 0.85% 1.17 1.23 1.17 24,998
Jul 22 2020 1.18 -0.11 -8.53% 1.25 1.26 1.16 50,498
Jul 21 2020 1.29 -0.05 -3.73% 1.20 1.36 1.1256 89,082
Jul 20 2020 1.34 0.04 3.08% 1.27 1.41 1.2001 77,996
Jul 17 2020 1.30 0.02 1.56% 1.40 1.41 1.14 184,019
Jul 16 2020 1.28 0.26 25.49% 1.00 1.49 1.00 614,886
Jul 15 2020 1.02 -0.02 -1.92% 1.03 1.12 1.00 37,470
Jul 14 2020 1.04 -0.03 -2.8% 1.23 1.23 0.9792 59,928
Jul 13 2020 1.07 -0.15 -12.3% 1.29 1.30 1.02 91,520
Jul 10 2020 1.22 0.12 10.91% 1.06 1.295 1.02 148,617
Jul 09 2020 1.10 0.06 5.77% 1.04 1.15 0.8606 176,200
Jul 08 2020 1.04 0.06 6.58% 1.01 1.48 0.9401 997,837
Jul 07 2020 0.97575 0.08575 9.63% 0.8644 1.07 0.8455 168,112
Jul 06 2020 0.89 0.095 11.95% 0.80 0.9428 0.7605 125,840
Jul 03 2020 0.795 0.00 +0.00% 0.816 0.836031 0.76 0
Jul 02 2020 0.795 -0.0185 -2.27% 0.816 0.836031 0.76 89,678
Jul 01 2020 0.8135 0.0196 2.47% 0.8031 0.85 0.75 108,338
Jun 30 2020 0.7939 0.0349 4.6% 0.76 0.822 0.7599 25,724
Jun 29 2020 0.759 -0.072 -8.66% 0.8501 0.8501 0.7311 153,644


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.