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 )

1.150 -0.040 (-3.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 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 (%)
Sep 25, 2024 1.220 1.220 1.150 1.150 5,915 -0.04(-3.36%)
Sep 24, 2024 1.230 1.230 1.150 1.190 16,034 +0.01(+0.85%)
Sep 23, 2024 1.220 1.220 1.160 1.180 4,590 +0.02(+1.72%)
Sep 20, 2024 1.240 1.280 1.160 1.160 44,172 -0.06(-4.92%)
Sep 19, 2024 1.270 1.270 1.200 1.220 44,367 -0.03(-2.40%)
Sep 18, 2024 1.270 1.280 1.250 1.250 2,152 -0.02(-1.57%)
Sep 17, 2024 1.240 1.330 1.240 1.270 4,673 +0.00(+0.00%)
Sep 16, 2024 1.240 1.270 1.240 1.270 3,090 +0.04(+3.67%)
Sep 13, 2024 1.220 1.290 1.210 1.225 14,132 +0.05(+3.81%)
Sep 12, 2024 1.190 1.203 1.175 1.180 7,110 -0.04(-3.53%)
Sep 11, 2024 1.240 1.264 1.220 1.223 9,216 -0.03(-2.14%)
Sep 10, 2024 1.190 1.270 1.160 1.250 14,176 +0.08(+6.84%)
Sep 09, 2024 1.130 1.190 1.130 1.170 4,546 +0.03(+2.34%)
Sep 06, 2024 1.210 1.210 1.132 1.143 16,253 -0.06(-4.72%)
Sep 05, 2024 1.140 1.200 1.130 1.200 9,721 +0.03(+2.56%)
Sep 04, 2024 1.160 1.190 1.130 1.170 8,532 -0.01(-0.85%)
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.
 
 
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.