Universal Security Instruments, Inc. Historical Stock Prices

UUU 
$6.05
*  
0.03
0.5%
Get UUU Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading UUU now
Exchange: AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    UUU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  6.10  6.1301  6.01  6.05 8,104
12/26/2014 6.1301 6.1301 6.01 6.05 8,104
12/24/2014 6.23 6.23 6.02 6.02 2,468
12/23/2014 5.85 6 5.59 5.99 5,391
12/22/2014 6.03 6.03 5.76 5.8499 21,796
12/19/2014 5.9201 6.13 5.9201 6.01 7,282
12/18/2014 5.8999 6.14 5.8999 6.14 6,312
12/17/2014 5.87 5.97 5.83 5.9 2,010
12/16/2014 5.97 5.9799 5.7101 5.7101 2,631
12/15/2014 5.89 5.97 5.89 5.96 8,350
12/12/2014 5.9 6 5.9 5.98 21,850
12/11/2014 5.262 5.92 5.262 5.91 19,945
12/10/2014 5.7 5.91 5.56 5.57 21,926
12/09/2014 5.85 5.99 5.4827 5.69 23,948
12/08/2014 5.8699 5.8801 5.75 5.8 10,851
12/05/2014 5.83 6 5.83 5.92 13,086
12/04/2014 5.772 5.9 5.76 5.9 2,200
12/03/2014 5.7599 5.9399 5.7599 5.8 2,403
12/02/2014 5.97 6.08 5.53 5.68 18,445
12/01/2014 6.12 6.14 5.96 5.96 23,780
11/28/2014 6.11 6.23 6.0101 6.23 20,218
11/26/2014 6.0857 6.17 6.07 6.1201 15,165
11/25/2014 6 6.13 6 6.13 10,500
11/24/2014 5.99 6.14 5.98 6.05 7,900
11/21/2014 6.113 6.14 5.85 6.05 7,521
11/20/2014 6.13 6.13 5.85 6 41,526
11/19/2014 6.085 6.45 5.85 6.18 118,793
11/18/2014 6.18 6.18 6 6.07 6,150
11/17/2014 6 6.2 5.84 6.01 87,242
11/14/2014 6.2299 6.23 6.03 6.1401 12,393
11/13/2014 6.2 6.24 5.91 6.18 10,885
11/12/2014 6.35 6.35 6.19 6.24 5,747
11/11/2014 6.22 6.35 6.21 6.35 482
11/10/2014 5.91 6.25 5.91 6.25 11,797
11/07/2014 6.32 6.35 6.03 6.28 3,236
11/06/2014 6.297 6.35 6.1996 6.2 7,320
11/05/2014 6.174 6.3 6.16 6.275 2,170
11/04/2014 6.39 6.39 6.19 6.26 4,998
11/03/2014 6.3169 6.39 6.2395 6.39 4,921
10/31/2014 5.98 6.3 5.98 6.2 12,952
10/30/2014 5.95 6.13 5.95 5.98 13,531
10/29/2014 5.95 6.06 5.9 5.9 23,381
10/28/2014 6.04 6.05 5.99 6.04 23,326
10/27/2014 5.9201 6.05 5.9201 6.038 29,594
10/24/2014 5.85 6 5.82 5.99 28,215
10/23/2014 6.06 6.09 5.87 5.94 19,996
10/22/2014 5.98 6.13 5.9 6 7,700
10/21/2014 5.81 5.98 5.7874 5.9499 17,973
10/20/2014 5.57 5.9 5.57 5.7996 72,005
10/17/2014 5.442 5.7 5.442 5.6 7,395
10/16/2014 5.36 5.46 5.36 5.46 2,103
10/15/2014 5.38 5.42 5.34 5.37 46,988
10/14/2014 5.37 5.45 5.25 5.37 31,704
10/13/2014 5.11 5.475 5.11 5.44 17,669
10/10/2014 5.22 5.2599 5.1 5.1 11,725
10/09/2014 5.1 5.19 5.1 5.15 11,467
10/08/2014 5.04 5.15 4.97 5.05 29,141
10/07/2014 4.9 5.01 4.85 4.95 11,051
10/06/2014 4.71 4.94 4.7 4.93 9,146
10/03/2014 4.51 4.65 4.51 4.641 5,755
10/02/2014 4.52 4.59 4.4899 4.59 11,597
10/01/2014 4.52 4.58 4.52 4.58 300
09/30/2014 4.4567 4.59 4.38 4.59 16,612
09/29/2014 4.31 4.4 4.29 4.3901 16,182
09/26/2014 4.37 4.37 4.23 4.3192 5,926
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?