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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Security Instruments (NY: UUU )

1.615 -0.005 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.601 1.601 1.600 1.600 727 -0.05(-3.03%)
Apr 27, 2018 1.600 1.650 1.550 1.650 6,147 +0.05(+3.12%)
Apr 26, 2018 1.600 1.604 1.596 1.600 3,148 -0.05(-3.03%)
Apr 25, 2018 1.600 1.650 1.600 1.650 6,609 +0.05(+3.12%)
Apr 24, 2018 1.600 1.600 1.600 1.600 2,013 -0.03(-1.81%)
Apr 23, 2018 1.650 1.650 1.630 1.630 2,046 -0.02(-1.24%)
Apr 20, 2018 1.650 1.700 1.650 1.650 9,200 +0.00(+0.00%)
Apr 19, 2018 1.650 1.650 1.650 1.650 1,118 +0.00(+0.00%)
Apr 18, 2018 1.604 1.650 1.604 1.650 826 +0.05(+3.12%)
Apr 17, 2018 1.600 1.650 1.551 1.600 10,688 +0.05(+3.23%)
Apr 16, 2018 1.550 1.600 1.550 1.550 1,056 +0.05(+3.33%)
Apr 13, 2018 1.500 1.550 1.450 1.500 9,421 -0.05(-3.23%)
Apr 12, 2018 1.600 1.600 1.500 1.550 3,594 +0.00(+0.07%)
Apr 11, 2018 1.551 1.800 1.455 1.549 25,196 +0.02(+1.24%)
Apr 10, 2018 1.650 1.650 1.530 1.530 10,572 -0.07(-4.38%)
Apr 09, 2018 1.400 1.800 1.400 1.600 74,211 +0.25(+18.53%)
Apr 06, 2018 1.300 1.430 1.300 1.350 8,182 +0.00(+0.01%)
Apr 05, 2018 1.250 1.350 1.250 1.350 22,408 +0.05(+3.82%)
Apr 04, 2018 1.350 1.350 1.300 1.300 782 +0.00(+0.00%)
Apr 03, 2018 1.300 1.300 1.300 1.300 856 +0.00(+0.00%)
Apr 02, 2018 1.350 1.400 1.300 1.300 11,750 -0.11(-7.85%)
Mar 29, 2018 1.411 1.411 1.411 0 +0.11(+8.51%)
Mar 28, 2018 1.300 1.300 1.300 1.300 2,004 -0.05(-3.70%)
Mar 27, 2018 1.355 1.400 1.350 1.350 15,366 -0.05(-3.50%)
Mar 26, 2018 1.400 1.400 1.350 1.399 14,550 -0.05(-3.52%)
Mar 23, 2018 1.489 1.500 1.450 1.450 1,241 -0.05(-3.33%)
Mar 22, 2018 1.450 1.500 1.450 1.500 896 +0.05(+3.15%)
Mar 21, 2018 1.550 1.550 1.454 1.454 2,333 -0.05(-3.05%)
Mar 20, 2018 1.501 1.508 1.500 1.500 4,612 -0.02(-1.32%)
Mar 19, 2018 1.550 1.550 1.510 1.520 2,678 -0.03(-1.94%)
Mar 16, 2018 1.501 1.619 1.500 1.550 4,088 +0.05(+3.33%)
Mar 15, 2018 1.500 1.650 1.451 1.500 10,001 +0.00(+0.00%)
Mar 14, 2018 1.598 1.598 1.500 1.500 25,129 -0.05(-3.23%)
Mar 13, 2018 1.500 1.600 1.500 1.550 29,943 +0.05(+3.26%)
Mar 12, 2018 1.501 1.501 1.501 1.501 394 +0.00(+0.07%)
Mar 09, 2018 1.350 1.650 1.350 1.500 17,952 +0.10(+7.14%)
Mar 08, 2018 1.350 1.550 1.350 1.400 39,293 +0.10(+7.69%)
Mar 07, 2018 1.350 1.350 1.300 1.300 1,646 -0.04(-3.21%)
Mar 06, 2018 1.317 1.350 1.317 1.343 2,608 -0.01(-0.51%)
Mar 05, 2018 1.338 1.350 1.325 1.350 15,099 +0.05(+3.85%)
Mar 02, 2018 1.300 1.320 1.250 1.300 13,342 +0.02(+1.95%)
Mar 01, 2018 1.281 1.300 1.251 1.275 1,721 +0.02(+2.00%)
Feb 28, 2018 1.450 1.450 1.250 1.250 12,957 -0.15(-10.71%)
Feb 27, 2018 1.300 1.438 1.298 1.400 28,370 +0.15(+12.00%)
Feb 26, 2018 1.500 1.500 1.250 1.250 26,327 -0.25(-16.67%)
Feb 23, 2018 1.500 1.507 1.450 1.500 35,661 +0.00(+0.00%)
Feb 22, 2018 1.250 1.650 1.250 1.500 139,382 +0.30(+25.00%)
Feb 21, 2018 1.350 1.351 1.150 1.200 25,289 -0.10(-7.69%)
Feb 20, 2018 1.350 1.350 1.150 1.300 60,613 -0.15(-10.34%)
Feb 16, 2018 1.450 1.450 1.450 0 +0.05(+3.57%)
Feb 15, 2018 1.450 1.450 1.400 1.400 9,538 -0.00(-0.07%)
Feb 14, 2018 1.350 1.450 1.350 1.401 2,960 +0.00(+0.07%)
Feb 13, 2018 1.400 1.400 1.350 1.400 12,960 +0.00(+0.00%)
Feb 12, 2018 1.450 1.450 1.400 1.400 3,804 -0.05(-3.38%)
Feb 09, 2018 1.500 1.500 1.400 1.449 26,459 -0.05(-3.39%)
Feb 08, 2018 1.499 1.500 1.450 1.500 11,272 +0.03(+1.96%)
Feb 07, 2018 1.400 1.500 1.350 1.471 6,590 +0.03(+2.18%)
Feb 06, 2018 1.400 1.450 1.400 1.440 8,013 -0.06(-4.03%)
Feb 05, 2018 1.550 1.500 1.500 8,932 -0.01(-0.86%)
Feb 02, 2018 1.450 1.549 1.450 1.513 55,125 +0.01(+0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.