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)

5.000 +0.090 (+1.83%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 4.910 5.040 4.715 5.000 37,857 +0.09(+1.83%)
Dec 24, 2025 5.020 5.020 4.900 4.910 12,996 -0.11(-2.19%)
Dec 23, 2025 5.060 5.110 4.950 5.020 18,490 -0.05(-0.99%)
Dec 22, 2025 4.920 5.100 4.855 5.070 20,569 +0.09(+1.81%)
Dec 19, 2025 4.980 5.040 4.850 4.980 18,695 +0.07(+1.43%)
Dec 18, 2025 4.950 4.976 4.810 4.910 15,617 -0.05(-1.01%)
Dec 17, 2025 4.960 4.980 4.860 4.960 24,367 -0.02(-0.40%)
Dec 16, 2025 4.960 5.000 4.800 4.980 18,857 +0.02(+0.40%)
Dec 15, 2025 4.820 5.020 4.768 4.960 42,659 +0.21(+4.42%)
Dec 12, 2025 4.840 4.930 4.664 4.750 25,784 -0.11(-2.26%)
Dec 11, 2025 4.670 4.980 4.548 4.860 33,712 +0.22(+4.74%)
Dec 10, 2025 4.560 4.840 4.460 4.640 36,815 +0.16(+3.57%)
Dec 09, 2025 4.300 4.750 4.250 4.480 39,180 +0.35(+8.47%)
Dec 08, 2025 4.460 4.460 4.000 4.130 77,290 -0.30(-6.77%)
Dec 05, 2025 4.330 4.450 4.300 4.430 18,841 +0.18(+4.24%)
Dec 04, 2025 4.300 4.530 4.250 4.250 67,252 -0.05(-1.16%)
Dec 03, 2025 4.240 4.340 4.214 4.300 12,293 +0.08(+1.90%)
Dec 02, 2025 4.210 4.370 4.150 4.220 23,858 +0.03(+0.72%)
Dec 01, 2025 4.250 4.256 4.110 4.190 24,840 -0.20(-4.56%)
Nov 28, 2025 4.110 4.400 4.011 4.390 33,002 +0.39(+9.75%)
Nov 26, 2025 4.080 4.240 3.940 4.000 25,066 +0.05(+1.19%)
Nov 25, 2025 4.070 4.070 3.953 3.953 22,669 -0.04(-0.93%)
Nov 24, 2025 4.000 4.105 3.960 3.990 38,879 +0.03(+0.76%)
Nov 21, 2025 3.840 4.040 3.690 3.960 61,878 +0.08(+2.06%)
Nov 20, 2025 3.990 4.400 3.820 3.880 75,062 +0.05(+1.31%)
Nov 19, 2025 4.010 4.070 3.630 3.830 43,877 -0.18(-4.49%)
Nov 18, 2025 4.550 4.550 4.010 4.010 19,079 -0.10(-2.43%)
Nov 17, 2025 4.300 4.401 3.960 4.110 39,040 -0.19(-4.42%)
Nov 14, 2025 4.140 4.470 3.860 4.300 48,681 +0.04(+0.94%)
Nov 13, 2025 4.260 4.400 4.250 4.260 11,451 -0.04(-0.93%)
Nov 12, 2025 4.300 4.430 4.300 4.300 21,355 -0.11(-2.49%)
Nov 11, 2025 4.360 4.458 4.310 4.410 8,085 -0.06(-1.34%)
Nov 10, 2025 4.750 4.980 4.240 4.470 35,151 -0.08(-1.76%)
Nov 07, 2025 4.320 4.550 4.320 4.550 50,089 +0.09(+2.02%)
Nov 06, 2025 4.710 4.710 4.310 4.460 21,583 -0.25(-5.31%)
Nov 05, 2025 4.380 4.800 4.380 4.710 30,378 +0.38(+8.78%)
Nov 04, 2025 4.600 4.680 4.300 4.330 53,111 -0.29(-6.28%)
Nov 03, 2025 4.880 4.900 4.590 4.620 51,715 -0.28(-5.71%)
Oct 31, 2025 4.910 5.150 4.720 4.900 48,905 +0.00(+0.00%)
Oct 30, 2025 5.020 5.074 4.850 4.900 44,531 -0.02(-0.41%)
Oct 29, 2025 4.800 5.010 4.700 4.920 29,036 +0.14(+2.93%)
Oct 28, 2025 5.170 5.210 4.640 4.780 146,445 -0.29(-5.72%)
Oct 27, 2025 5.470 5.490 4.860 5.070 80,309 -0.36(-6.63%)
Oct 24, 2025 5.420 5.790 5.266 5.430 68,462 +0.19(+3.63%)
Oct 23, 2025 4.970 5.390 4.950 5.240 67,630 +0.22(+4.38%)
Oct 22, 2025 5.650 5.650 4.800 5.020 120,540 -0.65(-11.46%)
Oct 21, 2025 5.090 6.000 4.920 5.670 269,444 +0.78(+15.95%)
Oct 20, 2025 4.790 5.090 4.670 4.890 53,588 +0.12(+2.52%)
Oct 17, 2025 4.930 5.016 4.765 4.770 51,151 -0.36(-7.02%)
Oct 16, 2025 5.710 5.930 4.980 5.130 117,252 -0.57(-10.00%)
Oct 15, 2025 6.190 6.750 5.610 5.700 262,614 -0.37(-6.10%)
Oct 14, 2025 5.480 6.100 5.174 6.070 275,635 +0.64(+11.79%)
Oct 13, 2025 4.530 5.450 4.530 5.430 322,377 +1.05(+23.97%)
Oct 10, 2025 4.550 4.631 4.300 4.380 130,177 -0.20(-4.37%)
Oct 09, 2025 4.600 4.730 4.335 4.580 134,761 +0.15(+3.39%)
Oct 08, 2025 4.490 4.570 4.310 4.430 93,359 +0.03(+0.68%)
Oct 07, 2025 4.970 5.035 4.400 4.400 157,746 -0.59(-11.82%)
Oct 06, 2025 4.920 5.005 4.800 4.990 120,522 +0.25(+5.27%)
Oct 03, 2025 4.690 4.894 4.600 4.740 112,195 +0.14(+3.04%)
Oct 02, 2025 4.760 4.770 4.450 4.600 148,564 -0.18(-3.77%)
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.