Universal Security Instruments Price:
4.94 for May 17, 2013Universal Security Instruments Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 4.89 | 4.956 | 4.89 | 4.94 | 2485.00 |
| May 16, 2013 | 4.92 | 4.92 | 4.92 | 4.92 | 0.00 |
| May 15, 2013 | 5.00 | 5.00 | 4.92 | 4.92 | 2373.00 |
| May 14, 2013 | 5.20 | 5.25 | 5.18 | 5.20 | 3027.00 |
| May 13, 2013 | 5.18 | 5.200 | 4.96 | 5.200 | 4035.00 |
| May 10, 2013 | 5.20 | 5.20 | 5.20 | 5.20 | 1098.00 |
| May 9, 2013 | 4.951 | 5.150 | 4.951 | 5.150 | 2300.00 |
| May 8, 2013 | 5.16 | 5.17 | 5.15 | 5.17 | 3200.00 |
| May 7, 2013 | 5.144 | 5.16 | 5.08 | 5.16 | 2400.00 |
| May 6, 2013 | 5.19 | 5.19 | 5.00 | 5.05 | 1542.00 |
| May 3, 2013 | 5.03 | 5.03 | 5.03 | 5.03 | 0.00 |
| May 2, 2013 | 5.03 | 5.03 | 5.03 | 5.03 | 100.00 |
| May 1, 2013 | 4.75 | 5.046 | 4.74 | 4.85 | 14054.00 |
| April 30, 2013 | 4.78 | 4.78 | 4.78 | 4.78 | 0.00 |
| April 29, 2013 | 4.80 | 4.80 | 4.641 | 4.78 | 1800.00 |
| April 26, 2013 | 4.65 | 4.80 | 4.65 | 4.80 | 3577.00 |
| April 25, 2013 | 4.60 | 4.66 | 4.60 | 4.66 | 1100.00 |
| April 24, 2013 | 4.54 | 4.55 | 4.54 | 4.55 | 300.00 |
| April 23, 2013 | 4.65 | 4.67 | 4.53 | 4.53 | 4965.00 |
| April 22, 2013 | 4.33 | 4.67 | 4.329 | 4.55 | 14955.00 |
| April 19, 2013 | 4.327 | 4.35 | 4.327 | 4.35 | 2000.00 |
| April 18, 2013 | 4.30 | 4.32 | 4.299 | 4.32 | 1000.00 |
| April 17, 2013 | 4.33 | 4.35 | 4.33 | 4.35 | 200.00 |
| April 16, 2013 | 4.32 | 4.32 | 4.25 | 4.27 | 3600.00 |
| April 15, 2013 | 4.31 | 4.33 | 4.27 | 4.310 | 4225.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
UUU Price Benchmarks
| Companies | |
|---|---|
| Addvantage Technologies Group | 2.19 |
| VOXX International | 10.68 |
| Universal Power Group | 1.70 |
UUU Price Range, Past 5 Years
| Minimum | 2.400 | Nov 20 2008 |
| Maximum | 8.390 | Jan 26 2011 |
| Average | 5.470 |
