Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Universal Security Instruments (NY: UUU ) 1.170 -0.010 (-0.85%) Official Closing Price Updated: 4:10 PM EDT, Sep 4, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 03, 2024 1.180 1.195 1.180 1.180 13,782 +0.00(+0.00%) Aug 30, 2024 1.260 1.265 1.170 1.180 26,716 -0.09(-7.09%) Aug 29, 2024 1.259 1.290 1.259 1.270 6,092 +0.00(+0.00%) Aug 28, 2024 1.250 1.270 1.250 1.270 1,303 +0.01(+0.79%) Aug 27, 2024 1.250 1.260 1.240 1.260 16,584 +0.04(+3.28%) Aug 26, 2024 1.222 1.260 1.200 1.220 9,755 +0.03(+2.52%) Aug 23, 2024 1.120 1.200 1.120 1.190 15,392 +0.06(+5.31%) Aug 22, 2024 1.200 1.205 1.110 1.130 40,394 -0.07(-5.83%) Aug 21, 2024 1.180 1.220 1.170 1.200 16,457 +0.05(+4.34%) Aug 20, 2024 1.270 1.280 1.139 1.150 112,448 -0.15(-11.53%) Aug 19, 2024 1.340 1.390 1.280 1.300 29,464 -0.03(-2.26%) Aug 16, 2024 1.400 1.400 1.330 1.330 21,644 -0.03(-2.21%) Aug 15, 2024 1.370 1.380 1.330 1.360 16,508 +0.02(+1.49%) Aug 14, 2024 1.310 1.350 1.310 1.340 14,581 +0.02(+1.19%) Aug 13, 2024 1.297 1.460 1.270 1.324 270,270 +0.03(+2.65%) Aug 12, 2024 1.280 1.380 1.280 1.290 192,790 +0.01(+0.78%) Aug 09, 2024 1.302 1.332 1.240 1.280 30,818 -0.07(-5.19%) Aug 08, 2024 1.350 1.370 1.350 1.350 4,983 -0.02(-1.18%) Aug 07, 2024 1.300 1.366 1.300 1.366 8,959 +0.06(+4.28%) Aug 06, 2024 1.380 1.419 1.310 1.310 68,175 -0.09(-6.43%) Aug 05, 2024 1.390 1.500 1.360 1.400 328,439 -0.01(-0.65%) Aug 02, 2024 1.430 1.440 1.390 1.409 9,633 -0.03(-2.15%) Aug 01, 2024 1.470 1.480 1.431 1.440 4,716 -0.03(-2.04%) Jul 31, 2024 1.490 1.530 1.430 1.470 33,361 -0.03(-2.00%) Jul 30, 2024 1.510 1.510 1.500 1.500 8,171 -0.01(-0.66%) Jul 29, 2024 1.540 1.590 1.510 1.510 30,533 -0.04(-2.89%) Jul 26, 2024 1.580 1.580 1.540 1.555 6,164 -0.03(-1.58%) Jul 25, 2024 1.550 1.610 1.550 1.580 2,987 +0.03(+1.94%) Jul 24, 2024 1.510 1.670 1.500 1.550 196,041 +0.03(+1.97%) Jul 23, 2024 1.530 1.580 1.510 1.520 22,961 -0.07(-4.40%) Jul 22, 2024 1.530 1.660 1.530 1.590 111,725 +0.00(+0.00%) Jul 19, 2024 1.570 1.610 1.480 1.590 60,958 +0.03(+2.09%) Jul 18, 2024 1.470 1.580 1.450 1.557 211,286 +0.08(+5.23%) Jul 17, 2024 1.380 1.550 1.380 1.480 646,468 +0.03(+2.07%) Jul 16, 2024 1.400 1.470 1.370 1.450 233,140 +0.09(+6.34%) Jul 15, 2024 1.500 1.500 1.335 1.364 216,359 -0.11(-7.24%) Jul 12, 2024 1.550 1.570 1.420 1.470 76,243 -0.04(-2.97%) Jul 11, 2024 1.420 1.530 1.400 1.515 184,128 +0.09(+6.52%) Jul 10, 2024 1.478 1.478 1.420 1.422 6,497 -0.03(-1.96%) Jul 09, 2024 1.475 1.530 1.450 1.451 9,792 +0.00(+0.06%) Jul 08, 2024 1.470 1.470 1.440 1.450 5,390 +0.01(+0.62%) Jul 05, 2024 1.500 1.515 1.425 1.441 16,411 -0.10(-6.43%) Jul 03, 2024 1.550 1.550 1.370 1.540 54,906 +0.01(+0.65%) Jul 02, 2024 1.567 1.567 1.530 1.530 10,077 -0.04(-2.55%) 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.