Universal Security Instruments, Inc. Historical Stock Prices

UUU 
$3.982
*  
0.0079
0.2%
Get UUU Alerts
*Delayed - data as of Aug. 29, 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  3.982  3.9501  3.982 1,100
08/29/2014 3.9501 3.982 3.9501 3.982 1,100
08/28/2014 3.98 3.99 3.95 3.9899 4,000
08/27/2014 3.93 3.99 3.93 3.98 4,200
08/26/2014 3.89 3.92 3.88 3.89 3,300
08/25/2014 3.87 3.87 3.87 3.87 1,010
08/22/2014 3.9217 3.9217 3.8824 3.8824 860
08/21/2014 3.8999 3.989 3.796 3.88 5,625
08/20/2014 3.58 4 3.58 3.8889 6,976
08/19/2014 4 4 3.97 3.97 510
08/18/2014 4.0038 4.0038 3.9801 3.9801 1,281
08/15/2014 3.98 3.98 3.96 3.97 775
08/14/2014 4.0004 4.0004 4.0004 4.0004 200
08/13/2014 4.07 4.08 4.0501 4.0501 1,465
08/12/2014 4.011 4.011 4.011 4.011 1,048
08/11/2014 4.09 4.09 4.09 4.09 00
08/08/2014 4.0172 4.09 4.0172 4.09 320
08/07/2014 3.989 4.04 3.86 4.04 11,906
08/06/2014 3.69 4.02 3.69 4.0001 7,379
08/05/2014 3.65 3.8 3.61 3.8 9,165
08/04/2014 3.58 3.65 3.58 3.65 2,528
08/01/2014 3.66 3.67 3.65 3.67 1,418
07/31/2014 3.67 3.76 3.66 3.66 14,827
07/30/2014 3.66 3.85 3.66 3.85 2,141
07/29/2014 3.73 3.849 3.73 3.75 1,200
07/28/2014 3.72 3.83 3.71 3.83 2,236
07/25/2014 3.72 3.849 3.72 3.8 5,287
07/24/2014 3.75 3.8 3.75 3.75 2,169
07/23/2014 3.72 3.84 3.72 3.84 700
07/22/2014 3.8 3.802 3.7 3.7 4,270
07/21/2014 3.94 3.94 3.78 3.78 4,590
07/18/2014 3.91 4.12 3.9 3.9 12,509
07/17/2014 3.95 4.08 3.95 3.99 3,682
07/16/2014 4.08 4.37 4.01 4.07 47,691
07/15/2014 4.2 4.38 4.06 4.06 64,685
07/14/2014 4.42 4.42 4.2501 4.4 3,388
07/11/2014 4.33 4.43 4.23 4.23 3,286
07/10/2014 4.345 4.345 4.3192 4.3192 400
07/09/2014 4.349 4.52 4.34 4.52 3,106
07/08/2014 4.39 4.39 4.3 4.35 1,402
07/07/2014 4.299 4.39 4.299 4.39 4,474
07/03/2014 4.38 4.38 4.36 4.36 1,560
07/02/2014 4.48 4.48 4.29 4.29 801
07/01/2014 4.3 4.4 4.2846 4.33 5,500
06/30/2014 4.53 4.55 4.53 4.55 3,250
06/27/2014 4.55 4.55 4.55 4.55 00
06/26/2014 4.55 4.55 4.55 4.55 00
06/25/2014 4.53 4.56 4.52 4.55 6,772
06/24/2014 4.62 4.62 4.62 4.62 00
06/23/2014 4.39 4.62 4.39 4.62 645
06/20/2014 4.231 4.6 4.231 4.575 2,126
06/19/2014 4.54 4.5501 4.54 4.54 600
06/18/2014 4.54 4.54 4.54 4.54 00
06/17/2014 4.41 4.56 4.4 4.54 3,201
06/16/2014 4.41 4.41 4.4 4.4 741
06/13/2014 4.41 4.41 4.41 4.41 204
06/12/2014 4.46 4.47 4.44 4.46 10,812
06/11/2014 4.41 4.43 4.41 4.43 600
06/10/2014 4.11 4.35 4.11 4.35 4,114
06/09/2014 4.4 4.4899 4.25 4.27 1,357
06/06/2014 4.29 4.29 4.2899 4.2899 431
06/05/2014 4.332 4.332 4.332 4.332 00
06/04/2014 4.35 4.35 4.33 4.332 1,505
06/03/2014 4.28 4.46 4.28 4.3101 1,748
06/02/2014 4.3 4.3 4.28 4.28 300
05/30/2014 4.311 4.33 4.31 4.31 1,400
05/29/2014 4.39 4.45 4.39 4.45 4,399
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?