Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Universal Security Instruments (NY: UUU )

1.487 -0.033 (-2.19%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	2.750	3.000	2.700	2.900	43,150	+0.00(+0.00%)
May 26, 2017				2.900	10	-0.07(-2.25%)
May 25, 2017	3.000	3.000	2.850	2.967	1,667	+0.07(+2.30%)
May 24, 2017	2.950	3.000	2.900	2.900	20,800	-0.05(-1.69%)
May 23, 2017	3.100	3.100	2.950	2.950	30,413	-0.05(-1.67%)
May 22, 2017	2.797	3.150	2.660	3.000	35,064	+0.20(+7.14%)
May 19, 2017	3.000	3.100	2.800	2.800	15,273	-0.20(-6.67%)
May 18, 2017	2.796	3.000	2.796	3.000	5,495	+0.20(+7.14%)
May 17, 2017	2.850	3.150	2.800	2.800	21,923	+0.05(+1.82%)
May 16, 2017	2.500	2.900	2.500	2.750	35,167	+0.20(+7.84%)
May 15, 2017	2.550	2.700	2.550	2.550	9,495	-0.15(-5.38%)
May 12, 2017	2.800	2.800	2.500	2.695	69,381	-0.10(-3.75%)
May 11, 2017	2.950	2.950	2.700	2.800	29,669	-0.09(-3.17%)
May 10, 2017	2.950	2.950	2.886	2.892	4,857	-0.06(-1.97%)
May 09, 2017	3.000	3.015	2.950	2.950	6,554	+0.00(+0.00%)
May 08, 2017	2.955	2.965	2.950	2.950	2,240	+0.00(+0.00%)
May 05, 2017	2.950	2.950	2.950	2.950	5,015	+0.00(+0.00%)
May 04, 2017	3.045	3.045	2.950	2.950	1,460	-0.07(-2.33%)
May 01, 2017				3.021	2	+0.07(+2.39%)
Apr 28, 2017	3.090	3.090	2.950	2.950	404	-0.10(-3.28%)
Apr 27, 2017	3.200	3.200	2.955	3.050	2,287	-0.05(-1.61%)
Apr 26, 2017	3.100	3.200	3.050	3.100	58,412	+0.05(+1.64%)
Apr 25, 2017	2.950	3.050	2.850	3.050	21,456	+0.15(+5.17%)
Apr 24, 2017	2.850	2.950	2.850	2.900	3,956	+0.05(+1.75%)
Apr 21, 2017	2.850	2.900	2.800	2.850	2,314	+0.10(+3.64%)
Apr 20, 2017	2.750	2.900	2.750	2.750	4,215	-0.10(-3.51%)
Apr 19, 2017	2.800	2.850	2.800	2.850	862	+0.05(+1.79%)
Apr 18, 2017	2.900	2.900	2.600	2.800	40,166	-0.05(-1.75%)
Apr 17, 2017	3.050	3.130	2.750	2.850	32,793	-0.20(-6.56%)
Apr 13, 2017	3.050	3.050	3.050	3.050	1,056	+0.05(+1.67%)
Apr 12, 2017	3.050	3.200	3.000	3.000	18,644	-0.05(-1.64%)
Apr 11, 2017	3.050	3.200	3.050	3.050	40,051	+0.10(+3.39%)
Apr 10, 2017	3.050	3.050	2.950	2.950	5,756	+0.05(+1.55%)
Apr 07, 2017	2.950	2.950	2.905	2.905	1,686	-0.20(-6.29%)
Apr 06, 2017	2.970	3.100	2.905	3.100	6,130	+0.20(+6.71%)
Apr 05, 2017	3.050	3.200	2.901	2.905	7,990	+0.00(+0.17%)
Apr 04, 2017	2.950	3.000	2.900	2.900	19,512	-0.10(-3.33%)
Apr 03, 2017	3.050	3.250	2.850	3.000	60,577	+0.05(+1.69%)
Mar 31, 2017	2.900	3.046	2.850	2.950	7,092	+0.10(+3.51%)
Mar 30, 2017	2.950	2.950	2.850	2.850	7,045	-0.05(-1.72%)
Mar 29, 2017	3.099	3.099	2.800	2.900	36,183	-0.15(-4.92%)
Mar 28, 2017	3.100	3.300	3.000	3.050	6,743	+0.10(+3.39%)
Mar 27, 2017	3.100	3.250	2.905	2.950	28,968	-0.10(-3.28%)
Mar 24, 2017	3.150	3.150	2.900	3.050	40,834	+0.10(+3.39%)
Mar 22, 2017				2.950	5	+0.00(+0.00%)
Mar 21, 2017	3.000	3.150	2.900	2.950	33,920	-0.02(-0.70%)
Mar 17, 2017		2.971	2.971	2.971	0	+0.02(+0.71%)
Mar 16, 2017	2.900	2.980	2.900	2.950	1,928	+0.05(+1.72%)
Mar 15, 2017	2.901	2.910	2.900	2.900	1,764	+0.00(+0.00%)
Mar 14, 2017	3.100	3.100	2.900	2.900	15,710	-0.10(-3.33%)
Mar 13, 2017	2.950	3.000	2.900	3.000	12,283	+0.00(+0.00%)
Mar 10, 2017	3.100	3.212	3.000	3.000	16,210	+0.05(+1.69%)
Mar 09, 2017	3.005	3.200	2.950	2.950	3,119	-0.10(-3.28%)
Mar 08, 2017	3.250	3.250	3.000	3.050	27,762	-0.10(-3.17%)
Mar 07, 2017	3.100	3.200	3.050	3.150	5,656	-0.05(-1.56%)
Mar 06, 2017	2.968	3.200	2.968	3.200	1,800	+0.15(+4.92%)
Mar 03, 2017	3.250	3.300	2.950	3.050	31,693	-0.05(-1.61%)
Mar 02, 2017	2.883	3.150	2.883	3.100	4,160	+0.15(+5.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Universal Security Instruments (NY: UUU )

Historical Prices