Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Universal Security Instruments (NY: UUU )

2.190 +0.740 (+51.03%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 14.21 14.29 14.01 14.12 5,733 -0.13(-0.95%)
Aug 30, 2005 14.27 14.74 14.25 14.26 5,333 -0.19(-1.30%)
Aug 29, 2005 14.36 14.45 14.29 14.45 2,266 +0.18(+1.26%)
Aug 26, 2005 14.62 14.62 14.10 14.27 3,466 -0.43(-2.96%)
Aug 25, 2005 14.44 14.70 14.44 14.70 3,066 +0.26(+1.82%)
Aug 24, 2005 14.43 14.44 14.38 14.44 1,733 +0.04(+0.26%)
Aug 23, 2005 14.25 14.40 14.25 14.40 1,600 +0.18(+1.27%)
Aug 22, 2005 14.42 14.59 14.22 14.22 9,200 -0.15(-1.04%)
Aug 19, 2005 14.36 14.41 14.36 14.37 1,600 +0.19(+1.38%)
Aug 18, 2005 14.25 14.47 14.18 14.18 6,000 -0.07(-0.47%)
Aug 17, 2005 14.50 14.74 14.24 14.24 12,533 -0.08(-0.58%)
Aug 16, 2005 14.27 14.77 14.18 14.32 19,733 +0.00(+0.00%)
Aug 15, 2005 13.75 14.74 13.75 14.32 57,333 +0.68(+5.00%)
Aug 12, 2005 13.63 13.72 13.12 13.64 54,666 +0.17(+1.22%)
Aug 11, 2005 13.27 13.48 13.27 13.48 1,333 +0.22(+1.64%)
Aug 10, 2005 13.01 13.34 13.01 13.26 6,400 +0.24(+1.84%)
Aug 09, 2005 12.94 13.02 12.94 13.02 4,133 -0.07(-0.52%)
Aug 08, 2005 13.03 13.09 13.01 13.09 3,466 -0.04(-0.29%)
Aug 05, 2005 13.39 13.39 13.12 13.12 10,133 -0.20(-1.46%)
Aug 04, 2005 13.40 13.44 13.32 13.32 666 +0.01(+0.06%)
Aug 03, 2005 13.47 13.49 13.31 13.31 6,666 -0.04(-0.34%)
Aug 02, 2005 13.39 13.40 13.35 13.36 3,466 +0.01(+0.06%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.