ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Universal Safety Products, Inc. Common Stock (NY:UUU)

5.730 -0.210 (-3.54%)
Official Closing Price Updated: 8:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 6.210 6.250 5.720 5.730 66,278 -0.21(-3.54%)
Mar 20, 2026 6.140 6.286 5.910 5.940 43,334 -0.15(-2.46%)
Mar 19, 2026 6.450 6.450 5.920 6.090 35,218 -0.31(-4.84%)
Mar 18, 2026 6.380 6.450 6.200 6.400 59,664 +0.25(+4.07%)
Mar 17, 2026 5.880 6.210 5.700 6.150 54,840 +0.30(+5.13%)
Mar 16, 2026 6.060 6.060 5.710 5.850 24,860 +0.00(+0.00%)
Mar 13, 2026 5.990 6.150 5.830 5.850 62,913 +0.02(+0.34%)
Mar 12, 2026 5.500 6.030 5.420 5.830 101,329 +0.33(+6.00%)
Mar 11, 2026 5.600 5.674 5.422 5.500 19,893 -0.09(-1.61%)
Mar 10, 2026 5.510 5.820 5.170 5.590 165,516 +0.19(+3.52%)
Mar 09, 2026 5.060 5.480 4.800 5.400 56,995 +0.31(+6.09%)
Mar 06, 2026 5.170 5.170 4.930 5.090 13,669 +0.04(+0.79%)
Mar 05, 2026 4.980 5.225 4.818 5.050 34,582 +0.13(+2.64%)
Mar 04, 2026 4.660 5.250 4.570 4.920 49,130 +0.12(+2.50%)
Mar 03, 2026 4.800 4.950 4.550 4.800 57,775 +0.09(+1.91%)
Mar 02, 2026 5.070 5.070 4.620 4.710 42,807 -0.38(-7.47%)
Feb 27, 2026 4.890 5.133 4.870 5.090 37,457 +0.09(+1.80%)
Feb 26, 2026 4.750 5.100 4.700 5.000 24,983 +0.27(+5.71%)
Feb 25, 2026 4.700 4.812 4.700 4.730 10,348 +0.13(+2.83%)
Feb 24, 2026 4.700 4.760 4.600 4.600 45,345 -0.11(-2.34%)
Feb 23, 2026 4.660 4.880 4.660 4.710 44,228 +0.01(+0.21%)
Feb 20, 2026 4.230 4.800 4.143 4.700 34,028 +0.42(+9.81%)
Feb 19, 2026 4.250 4.360 4.090 4.280 45,725 +0.02(+0.47%)
Feb 18, 2026 4.330 4.390 4.250 4.260 26,043 -0.06(-1.39%)
Feb 17, 2026 4.690 4.690 4.170 4.320 54,899 -0.29(-6.29%)
Feb 13, 2026 4.360 4.800 4.310 4.610 33,682 +0.20(+4.54%)
Feb 12, 2026 4.500 4.645 4.312 4.410 39,492 -0.12(-2.65%)
Feb 11, 2026 4.650 4.770 4.510 4.530 59,530 -0.11(-2.37%)
Feb 10, 2026 4.940 5.125 4.640 4.640 88,842 -0.29(-5.88%)
Feb 09, 2026 4.750 6.100 4.690 4.930 1,414,892 +0.53(+12.05%)
Feb 06, 2026 4.330 4.550 4.250 4.400 74,044 +0.24(+5.77%)
Feb 05, 2026 4.500 4.638 4.160 4.160 49,962 -0.45(-9.76%)
Feb 04, 2026 5.050 5.050 4.480 4.610 61,361 -0.30(-6.11%)
Feb 03, 2026 4.980 4.980 4.760 4.910 48,767 +0.02(+0.41%)
Feb 02, 2026 4.850 5.000 4.810 4.890 33,820 +0.06(+1.24%)
Jan 30, 2026 4.800 5.100 4.800 4.830 75,469 -0.02(-0.41%)
Jan 29, 2026 4.970 5.189 4.800 4.850 72,981 -0.17(-3.39%)
Jan 28, 2026 4.840 5.200 4.750 5.020 118,517 +0.12(+2.45%)
Jan 27, 2026 5.150 5.490 4.710 4.900 384,191 -0.35(-6.67%)
Jan 26, 2026 5.170 5.400 5.050 5.250 84,760 +0.09(+1.74%)
Jan 23, 2026 5.070 5.160 4.940 5.160 80,126 +0.11(+2.18%)
Jan 22, 2026 5.210 5.590 4.860 5.050 132,342 +0.36(+7.68%)
Jan 21, 2026 4.240 4.979 4.240 4.690 195,256 +0.78(+19.95%)
Jan 20, 2026 5.000 5.250 3.840 3.910 409,406 -1.04(-21.01%)
Jan 16, 2026 5.780 5.780 4.920 4.950 203,936 -0.71(-12.54%)
Jan 15, 2026 5.770 5.940 5.560 5.660 42,926 -0.17(-3.00%)
Jan 14, 2026 5.380 6.040 5.300 5.835 47,934 +0.33(+5.90%)
Jan 13, 2026 6.120 6.200 5.500 5.510 55,316 -0.61(-9.97%)
Jan 12, 2026 5.040 6.360 5.040 6.120 349,959 +1.08(+21.43%)
Jan 09, 2026 4.860 5.040 4.750 5.040 60,809 +0.19(+3.92%)
Jan 08, 2026 4.830 4.950 4.680 4.850 55,935 +0.00(+0.00%)
Jan 07, 2026 5.060 5.100 4.750 4.850 247,917 -0.06(-1.22%)
Jan 06, 2026 6.050 6.125 4.700 4.910 462,586 -1.14(-18.84%)
Jan 05, 2026 5.350 7.280 5.325 6.050 482,611 +0.86(+16.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.