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 )

1.490 +0.040 (+2.75%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Feb 28, 2019 1.220 1.290 1.220 1.290 27,756 +0.08(+6.61%)
Feb 27, 2019 1.280 1.280 1.210 1.210 21,417 -0.09(-6.92%)
Feb 26, 2019 1.290 1.300 1.240 1.300 32,851 +0.04(+3.17%)
Feb 25, 2019 1.330 1.330 1.260 1.260 9,471 -0.07(-5.26%)
Feb 22, 2019 1.310 1.370 1.290 1.330 21,800 -0.06(-4.32%)
Feb 21, 2019 1.330 1.390 1.300 1.390 17,361 +0.08(+6.11%)
Feb 20, 2019 1.320 1.390 1.300 1.310 35,862 +0.01(+0.77%)
Feb 19, 2019 1.340 1.400 1.270 1.300 34,247 -0.07(-5.11%)
Feb 15, 2019 1.340 1.380 1.290 1.370 55,400 +0.04(+3.01%)
Feb 14, 2019 1.280 1.330 1.280 1.330 18,293 +0.05(+3.91%)
Feb 13, 2019 1.290 1.340 1.260 1.280 22,601 -0.01(-1.01%)
Feb 12, 2019 1.290 1.314 1.290 1.293 15,272 +0.00(+0.23%)
Feb 11, 2019 1.250 1.300 1.250 1.290 15,179 +0.03(+2.38%)
Feb 08, 2019 1.300 1.300 1.250 1.260 43,400 -0.01(-0.56%)
Feb 07, 2019 1.314 1.320 1.250 1.267 45,631 -0.05(-4.01%)
Feb 06, 2019 1.340 1.340 1.240 1.320 56,787 -0.01(-0.75%)
Feb 05, 2019 1.290 1.380 1.228 1.330 85,307 +0.05(+3.91%)
Feb 04, 2019 1.230 1.280 1.180 1.280 44,762 +0.05(+4.07%)
Feb 01, 2019 1.250 1.280 1.230 1.230 18,800 -0.02(-1.60%)
Jan 31, 2019 1.210 1.260 1.200 1.250 16,467 +0.05(+4.17%)
Jan 30, 2019 1.210 1.280 1.180 1.200 63,215 -0.01(-0.83%)
Jan 29, 2019 1.240 1.300 1.200 1.210 68,507 -0.03(-2.42%)
Jan 28, 2019 1.360 1.360 1.200 1.240 161,830 -0.13(-9.49%)
Jan 25, 2019 1.370 1.490 1.290 1.370 149,000 +0.08(+6.20%)
Jan 24, 2019 1.360 1.600 1.260 1.290 574,819 -0.07(-5.15%)
Jan 23, 2019 1.200 1.470 1.200 1.360 440,969 +0.16(+13.33%)
Jan 22, 2019 1.200 1.220 1.160 1.200 8,037 +0.00(+0.00%)
Jan 18, 2019 1.200 1.260 1.200 1.200 8,400 -0.01(-0.83%)
Jan 17, 2019 1.180 1.270 1.180 1.210 24,937 +0.04(+3.41%)
Jan 16, 2019 1.143 1.290 1.143 1.170 36,963 +0.01(+0.87%)
Jan 15, 2019 1.200 1.200 1.150 1.160 6,651 -0.01(-0.85%)
Jan 14, 2019 1.158 1.240 1.158 1.170 12,830 -0.02(-1.68%)
Jan 11, 2019 1.190 1.190 1.150 1.190 1,900 +0.02(+1.71%)
Jan 10, 2019 1.170 1.290 1.160 1.170 72,657 +0.01(+0.86%)
Jan 09, 2019 1.150 1.180 1.150 1.160 9,564 -0.02(-1.69%)
Jan 08, 2019 1.130 1.190 1.120 1.180 8,346 +0.03(+2.61%)
Jan 07, 2019 1.140 1.180 1.130 1.150 21,544 +0.00(+0.00%)
Jan 04, 2019 1.140 1.170 1.130 1.150 13,000 -0.05(-4.17%)
Jan 03, 2019 1.110 1.200 1.080 1.200 33,442 +0.01(+0.84%)
Jan 02, 2019 1.090 1.200 1.050 1.190 77,427 +0.13(+12.26%)
Dec 31, 2018 1.100 1.100 1.055 1.060 28,500 -0.02(-1.85%)
Dec 28, 2018 1.050 1.100 1.020 1.080 18,200 +0.05(+4.85%)
Dec 27, 2018 1.100 1.100 1.030 1.030 16,191 -0.07(-6.36%)
Dec 26, 2018 1.040 1.100 1.010 1.100 37,390 +0.09(+8.91%)
Dec 24, 2018 1.060 1.075 0.9750 1.010 29,400 -0.04(-3.81%)
Dec 21, 2018 1.140 1.140 1.050 1.050 69,500 -0.10(-8.70%)
Dec 20, 2018 1.180 1.198 1.089 1.150 63,396 -0.02(-1.71%)
Dec 19, 2018 1.220 1.250 1.170 1.170 51,184 -0.07(-5.26%)
Dec 18, 2018 1.262 1.286 1.220 1.235 31,486 -0.04(-3.52%)
Dec 17, 2018 1.240 1.320 1.220 1.280 44,057 +0.00(+0.00%)
Dec 14, 2018 1.265 1.362 1.260 1.280 42,100 -0.03(-2.29%)
Dec 13, 2018 1.270 1.380 1.240 1.310 186,711 +0.05(+3.97%)
Dec 12, 2018 1.250 1.330 1.216 1.260 62,749 +0.01(+1.20%)
Dec 11, 2018 1.225 1.280 1.200 1.245 30,432 +0.05(+3.75%)
Dec 10, 2018 1.240 1.240 1.200 1.200 35,426 -0.05(-4.00%)
Dec 07, 2018 1.250 1.250 1.200 1.250 24,100 +0.00(+0.00%)
Dec 06, 2018 1.240 1.250 1.170 1.250 108,284 +0.00(+0.00%)
Dec 04, 2018 1.270 1.290 1.220 1.250 29,200 -0.05(-3.85%)
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.