Universal Security Historical Data - UUU

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Universal Security UUU AMEX Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 1.23 0.00 0.00 0.00 1.23 06:59:57
more quote information »

UUU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1.271.661.181.269043k-0.04-3.15%
1 Month1.251.661.151.260518k-0.02-1.60%
3 Months1.291.661.151.254117k-0.06-4.65%
6 Months1.21.951.151.335248k0.032.50%
1 Year1.32.64990.97521.398395k-0.07-5.38%
3 Years3.294.260.97521.585651k-2.06-62.61%
5 Years3.946.880.97521.950734k-2.71-68.78%

UUU 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 18 20191.23-0.07-5.38%1.201.295,664
Jul 17 20191.30+0.04+3.17%1.181.3019,873
Jul 16 20191.26-0.09-6.67%1.201.3963,194
Jul 15 20191.35+0.15+12.50%1.201.6660,320
Jul 12 20191.20-0.06-4.76%1.201.2768,247
Jul 11 20191.26+0.02+1.61%1.20781.2715,197
Jul 10 20191.24-0.02-1.32%1.241.285,745
Jul 09 20191.25660.000.00%1.25661.2819
Jul 08 20191.2566-0.02-1.83%1.231.287,298
Jul 05 20191.280.000.00%1.261.295,861
Jul 03 20191.28+0.04+3.23%1.221.28352
Jul 02 20191.24-0.03-2.36%1.231.256,728
Jul 01 20191.27+0.05+4.10%1.271.27366
Jun 28 20191.22-0.05-3.94%1.221.2820,259
Jun 27 20191.270.000.00%1.201.2819,791
Jun 26 20191.270.000.00%1.25241.291,211
Jun 25 20191.27+0.01+0.79%1.241.331,913
Jun 24 20191.26+0.11+9.57%1.231.2624,561
Jun 21 20191.15-0.10-7.91%1.151.259,711
Jun 20 20191.2488+0.04+3.21%1.211.276,569
Jun 19 20191.21-0.04-3.20%1.211.2412,672
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.