Quantcast

Historical Stock Prices

UUU 
$1.28
*  
0.03
2.29%
Get UUU Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading UUU now
Exchange:AMEX
Industry: Consumer Non-Durables
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 1.2652 1.3622 1.26 1.28 42,120
12/13/2018 1.27 1.38 1.24 1.31 186,711
12/12/2018 1.25 1.33 1.2165 1.26 62,749
12/11/2018 1.225 1.28 1.2 1.245 30,432
12/10/2018 1.24 1.24 1.2 1.2 35,426
12/07/2018 1.2459 1.25 1.2031 1.25 24,167
12/06/2018 1.24 1.25 1.17 1.25 108,284
12/04/2018 1.27 1.2889 1.22 1.25 29,259
12/03/2018 1.29 1.3369 1.25 1.3 81,237
11/30/2018 1.45 1.46 1.25 1.26 534,394
11/29/2018 1.26 1.34 1.2365 1.3074 78,719
11/28/2018 1.26 1.28 1.2 1.21 38,561
11/27/2018 1.2 1.28 1.19 1.28 37,327
11/26/2018 1.15 1.33 1.14 1.2 213,311
11/23/2018 1.21 1.21 1.18 1.1815 20,748
11/21/2018 1.23 1.24 1.18 1.21 118,285
11/20/2018 1.19 1.49 1.16 1.16 982,846
11/19/2018 1.22 1.2496 1.16 1.16 62,765
11/16/2018 1.2 1.26 1.1687 1.26 33,704
11/15/2018 1.2 1.22 1.2 1.2 17,796
11/14/2018 1.22 1.2298 1.1901 1.22 25,488
11/13/2018 1.21 1.2685 1.19 1.22 60,787
11/12/2018 1.2251 1.24 1.22 1.24 19,719
11/09/2018 1.25 1.2538 1.23 1.2326 19,934
11/08/2018 1.221 1.3 1.21 1.25 72,031
11/07/2018 1.27 1.28 1.21 1.21 69,296
11/06/2018 1.25 1.437 1.25 1.29 575,647
11/05/2018 1.16 1.29 1.146 1.25 127,898
11/02/2018 1.21 1.21 1.14 1.2 35,074
11/01/2018 1.2 1.22 1.1426 1.21 64,035
10/31/2018 1.23 1.23 1.11 1.16 262,864
10/30/2018 1.3 1.3464 1.1801 1.23 373,307
10/29/2018 1.31 2.12 1.21 1.21 4,720,190
10/26/2018 1.26 1.29 1.21 1.24 19,774
10/25/2018 1.24 1.329 1.24 1.28 44,451
10/24/2018 1.2452 1.3 1.22 1.2201 14,830
10/23/2018 1.22 1.3 1.2105 1.2754 63,137
10/22/2018 1.43 1.45 1.2 1.26 115,071
10/19/2018 1.23 1.4 1.23 1.4 127,454
10/18/2018 1.39 1.4295 1.2 1.2031 86,993
10/17/2018 1.24 1.4 1.22 1.34 136,885
10/16/2018 1.17 1.2779 1.1535 1.18 79,315
10/15/2018 1.15 1.18 1.15 1.18 23,850
10/12/2018 1.17 1.22 1.12 1.12 28,923
10/11/2018 1.2 1.2338 1.08 1.16 67,862
10/10/2018 1.28 1.3 1.2 1.2 83,461
10/09/2018 1.31 1.4 1.26 1.277 111,230
10/08/2018 1.54 1.85 1.34 1.34 829,477
10/05/2018 1.26 1.44 1.26 1.4365 123,879
10/04/2018 1.35 1.393 1.26 1.27 43,547
10/03/2018 1.22 1.45 1.21 1.35 268,310
10/02/2018 1.25 1.35 1.22 1.22 45,660
10/01/2018 1.25 1.25 1.22 1.25 30,962
09/28/2018 1.3 1.301 1.2 1.2 31,402
09/27/2018 1.35 1.35 1.275 1.319 11,367
09/26/2018 1.4 1.44 1.35 1.3972 8,757
09/25/2018 1.4 1.4 1.3973 1.4 5,463
09/24/2018 1.3 1.4 1.3 1.35 3,937
09/21/2018 1.3 1.3717 1.3 1.35 15,170
09/20/2018 1.3 1.35 1.3 1.35 11,158
09/19/2018 1.3 1.35 1.3 1.305 14,160
09/18/2018 1.34 1.35 1.3 1.3 3,390
09/17/2018 1.35 1.4 1.3 1.325 15,202
09/14/2018 1.3 1.3489 1.3 1.3 15,158
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for UUU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio