Quantcast

Universal Security Instruments, Inc. Common Stock Historical Stock Prices

UUU 
$1.4
*  
0.05
3.7%
Get UUU Alerts
*Delayed - data as of Sep. 25, 2018 13:14 ET  -  Find a broker to begin trading UUU now
Exchange:AMEX
Industry: Consumer Non-Durables
Community Rating:
View:    UUU Real Time
 
 
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 24-JUN-2018 TO 24-SEP-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.
13:14 1.375 1.40 1.3973 1.40 5,352
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
09/13/2018 1.35 1.4 1.3 1.4 7,513
09/12/2018 1.35 1.375 1.3 1.3 31,262
09/11/2018 1.4 1.4 1.35 1.375 32,402
09/10/2018 1.45 1.45 1.4 1.4 12,409
09/07/2018 1.35 1.45 1.35 1.45 10,410
09/06/2018 1.5 1.5 1.35 1.35 17,996
09/05/2018 1.55 1.55 1.4 1.45 15,468
09/04/2018 1.45 1.55 1.45 1.5 53,905
08/31/2018 1.4 1.45 1.35 1.45 14,273
08/30/2018 1.45 1.45 1.35 1.35 29,369
08/29/2018 1.5 1.5 1.4 1.4 16,437
08/28/2018 1.4 1.5 1.4 1.5 3,624
08/27/2018 1.45 1.455 1.4 1.4 20,020
08/24/2018 1.5 1.5 1.45 1.45 4,963
08/23/2018 1.415 1.5 1.4 1.5 43,599
08/22/2018 1.4 1.45 1.4 1.45 12,692
08/21/2018 1.5 1.5 1.4 1.45 46,865
08/20/2018 1.55 1.6 1.5 1.525 54,356
08/17/2018 1.4 1.45 1.4 1.45 20,359
08/16/2018 1.45 1.5 1.4001 1.4179 49,575
08/15/2018 1.5 1.5124 1.4 1.4 49,655
08/14/2018 1.55 1.6 1.5 1.525 19,747
08/13/2018 1.55 1.6 1.5 1.5 36,659
08/10/2018 1.5 1.7 1.45 1.55 80,208
08/09/2018 1.6 1.6 1.451 1.5 86,750
08/08/2018 1.55 1.6414 1.5 1.55 143,970
08/07/2018 1.85 1.85 1.6 1.6 278,738
08/06/2018 2.5 2.6499 1.85 2 3,064,746
08/03/2018 1.5 1.9 1.45 1.8 849,605
08/02/2018 1.55 1.551 1.4004 1.5 40,755
08/01/2018 1.549 1.55 1.45 1.55 7,393
07/31/2018 1.399 1.6 1.399 1.55 163,952
07/30/2018 1.383 1.4 1.35 1.375 10,686
07/27/2018 1.4 1.4 1.35 1.375 12,077
07/26/2018 1.349 1.4 1.3001 1.3922 38,178
07/25/2018 1.3501 1.3989 1.35 1.35 6,222
07/24/2018 1.3825 1.3825 1.3501 1.3572 2,591
07/23/2018 1.35 1.38 1.3 1.3542 39,287
07/20/2018 1.35 1.3516 1.3 1.35 2,955
07/19/2018 1.3 1.4 1.3 1.375 28,124
07/18/2018 1.3 1.381 1.3 1.35 28,963
07/17/2018 1.323 1.35 1.3 1.3 21,183
07/16/2018 1.35 1.35 1.25 1.35 55,475
07/13/2018 1.25 1.35 1.2 1.345 47,313
07/12/2018 1.35 1.35 1.2 1.35 49,547
07/11/2018 1.35 1.65 1.2 1.3 515,815
07/10/2018 1.2748 1.35 1.25 1.3 47,474
07/09/2018 1.3 1.3 1.25 1.2501 6,200
07/06/2018 1.35 1.35 1.25 1.3 10,305
07/05/2018 1.25 1.35 1.25 1.25 15,690
07/03/2018 1.3 1.35 1.25 1.3 55,097
07/02/2018 1.2 1.3 1.15 1.3 53,069
06/29/2018 1.2 1.2 1.15 1.15 3,203
06/28/2018 1.15 1.2 1.101 1.2 31,027
06/27/2018 1.1001 1.186 1.0655 1.101 42,039
06/26/2018 1.105 1.1577 1.1 1.15 50,018
06/25/2018 1.2 1.4 1.1 1.1501 293,650
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio