UUU

Universal Security Instruments

$1.21 0.00 (0.01%)
19:59 EDT UUU Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -1.00
Market Cap:       2.80M
EPS:       -1.21
Volume:       4,600
Day's Range:       1.21 - 1.24
52wk Range:       0.98 - 2.65
Previous Close:       1.26
Historical Data for UUU
Date Open High Low Volume Close Change %
05/01/19 1.32 1.35 1.26 22,526 1.26 -0.06   -4.55%
04/30/19 1.34 1.34 1.32 345 1.32 -0.03   -2.22%
04/29/19 1.30 1.35 1.30 11,934 1.35 0.02   1.50%
04/26/19 1.31 1.33 1.30 800 1.33 0.03   2.31%
04/25/19 1.31 1.32 1.27 6,824 1.30 -0.02   -1.52%
04/24/19 1.34 1.35 1.32 5,178 1.32 -0.03   -2.22%
04/23/19 1.33 1.38 1.33 8,689 1.35 0.02   1.50%
04/22/19 1.32 1.33 1.31 6,339 1.33 -0.02   -1.48%
04/18/19 1.34 1.35 1.27 51,600 1.35 0.03   2.27%
04/17/19 1.32 1.34 1.32 6,584 1.32 -0.04   -2.94%
04/16/19 1.36 1.38 1.31 8,010 1.36 0.00   0.00%
04/15/19 1.35 1.37 1.34 11,343 1.36 0.04   3.03%
04/12/19 1.35 1.38 1.31 8,900 1.32 -0.03   -2.22%
04/11/19 1.30 1.39 1.27 62,986 1.35 0.02   1.50%
04/10/19 1.29 1.33 1.25 13,759 1.33 0.05   3.91%
04/09/19 1.28 1.33 1.26 16,261 1.28 0.03   2.40%
04/08/19 1.28 1.34 1.25 27,275 1.25 -0.06   -4.58%
04/05/19 1.31 1.32 1.28 32,600 1.31 0.06   4.80%
04/04/19 1.41 1.41 1.25 123,622 1.25 -0.11   -8.09%
04/03/19 1.44 1.44 1.35 8,970 1.36 -0.08   -5.56%
04/02/19 1.39 1.44 1.36 51,511 1.44 0.08   5.88%
04/01/19 1.37 1.39 1.33 52,958 1.36 0.02   1.49%
03/29/19 1.31 1.37 1.29 49,000 1.34 0.05   3.87%
03/28/19 1.25 1.34 1.25 28,053 1.29 0.04   3.20%
03/27/19 1.29 1.29 1.25 28,779 1.25 -0.04   -3.10%
03/26/19 1.31 1.32 1.29 14,749 1.29 -0.03   -2.27%
03/25/19 1.32 1.35 1.29 11,534 1.32 -0.01   -0.75%
03/22/19 1.32 1.35 1.31 6,200 1.33 0.01   0.76%
03/21/19 1.30 1.37 1.30 22,142 1.32 -0.01   -0.75%
03/20/19 1.31 1.34 1.31 4,233 1.33 -0.01   -0.75%
03/19/19 1.36 1.36 1.31 16,290 1.34 0.01   0.75%
03/18/19 1.37 1.40 1.33 43,394 1.33 -0.05   -3.62%
03/15/19 1.29 1.38 1.29 116,900 1.38 0.10   7.81%
03/14/19 1.27 1.33 1.26 51,933 1.28 -0.02   -1.54%
03/13/19 1.25 1.35 1.25 101,667 1.30 0.04   3.17%
03/12/19 1.28 1.33 1.23 114,073 1.26 -0.02   -1.56%
03/11/19 1.38 1.38 1.26 110,159 1.28 -0.11   -7.91%
03/08/19 1.50 1.95 1.28 1,153,000 1.39 -0.06   -4.14%
03/07/19 1.23 1.49 1.23 373,989 1.45 0.20   16.00%
03/06/19 1.24 1.25 1.23 5,604 1.25 0.02   1.62%
03/05/19 1.24 1.25 1.23 15,710 1.23 0.00   0.00%
03/04/19 1.26 1.27 1.23 20,786 1.23 -0.04   -3.15%
03/01/19 1.29 1.29 1.26 14,800 1.27 -0.02   -1.55%
02/28/19 1.22 1.29 1.22 27,756 1.29 0.08   6.61%
02/27/19 1.28 1.28 1.21 21,417 1.21 -0.09   -6.92%
02/26/19 1.29 1.30 1.24 32,851 1.30 0.04   3.17%
02/25/19 1.33 1.33 1.26 9,471 1.26 -0.07   -5.26%
02/22/19 1.31 1.37 1.29 21,800 1.33 -0.06   -4.32%
02/21/19 1.33 1.39 1.30 17,361 1.39 0.08   6.11%
02/20/19 1.32 1.39 1.30 35,862 1.31 0.01   0.77%
02/19/19 1.34 1.40 1.27 34,247 1.30 -0.07   -5.11%
02/15/19 1.34 1.38 1.29 55,400 1.37 0.04   3.01%
02/14/19 1.28 1.33 1.28 18,293 1.33 0.05   3.91%
02/13/19 1.29 1.34 1.26 22,601 1.28 -0.01   -0.77%
02/12/19 1.29 1.31 1.29 15,272 1.29 0.00   0.00%
02/11/19 1.25 1.30 1.25 15,179 1.29 0.03   2.38%
02/08/19 1.30 1.30 1.25 43,400 1.26 -0.01   -0.79%
02/07/19 1.31 1.32 1.25 45,631 1.27 -0.05   -3.79%
02/06/19 1.34 1.34 1.24 56,787 1.32 -0.01   -0.75%
02/05/19 1.29 1.38 1.23 85,307 1.33 0.05   3.91%
02/04/19 1.23 1.28 1.18 44,762 1.28 0.05   4.07%
02/01/19 1.25 1.28 1.23 18,800 1.23 -0.02   -1.60%
01/31/19 1.21 1.26 1.20 16,467 1.25 0.05   4.17%
01/30/19 1.21 1.28 1.18 63,215 1.20 -0.01   -0.83%
01/29/19 1.24 1.30 1.20 68,507 1.21 -0.03   -2.42%
01/28/19 1.36 1.36 1.20 161,830 1.24 -0.13   -9.49%
01/25/19 1.37 1.49 1.29 149,000 1.37 0.08   6.20%
01/24/19 1.36 1.60 1.26 574,819 1.29 -0.07   -5.15%
01/23/19 1.20 1.47 1.20 440,969 1.36 0.16   13.33%
01/22/19 1.20 1.22 1.16 8,037 1.20 0.00   0.00%
01/18/19 1.20 1.26 1.20 8,400 1.20 -0.01   -0.83%
01/17/19 1.18 1.27 1.18 24,937 1.21 0.04   3.42%
01/16/19 1.14 1.29 1.14 36,963 1.17 0.01   0.86%
01/15/19 1.20 1.20 1.15 6,651 1.16 -0.01   -0.85%
01/14/19 1.16 1.24 1.16 12,830 1.17 -0.02   -1.68%
01/11/19 1.19 1.19 1.15 1,900 1.19 0.02   1.71%
01/10/19 1.17 1.29 1.16 72,657 1.17 0.01   0.86%
01/09/19 1.15 1.18 1.15 9,564 1.16 -0.02   -1.69%
01/08/19 1.13 1.19 1.12 8,346 1.18 0.03   2.61%
01/07/19 1.14 1.18 1.13 21,544 1.15 0.00   0.00%
01/04/19 1.14 1.17 1.13 13,000 1.15 -0.05   -4.17%
01/03/19 1.11 1.20 1.08 33,442 1.20 0.01   0.84%
01/02/19 1.09 1.20 1.05 77,427 1.19 0.13   12.26%
12/31/18 1.10 1.10 1.06 28,500 1.06 -0.02   -1.85%
12/28/18 1.05 1.10 1.02 18,200 1.08 0.05   4.85%
12/27/18 1.10 1.10 1.03 16,191 1.03 -0.07   -6.36%
12/26/18 1.04 1.10 1.01 37,390 1.10 0.09   8.91%
12/24/18 1.06 1.08 0.98 29,400 1.01 -0.04   -3.81%
12/21/18 1.14 1.14 1.05 69,500 1.05 -0.10   -8.70%
12/20/18 1.18 1.20 1.09 63,396 1.15 -0.02   -1.71%
12/19/18 1.22 1.25 1.17 51,184 1.17 -0.07   -5.67%
12/18/18 1.26 1.29 1.22 31,486 1.24 -0.04   -3.13%
12/17/18 1.24 1.32 1.22 44,057 1.28 0.00   0.00%
12/14/18 1.27 1.36 1.26 42,100 1.28 -0.03   -2.29%
12/13/18 1.27 1.38 1.24 186,711 1.31 0.05   3.97%
12/12/18 1.25 1.33 1.22 62,749 1.26 0.01   0.80%
12/11/18 1.23 1.28 1.20 30,432 1.25 0.05   4.17%
12/10/18 1.24 1.24 1.20 35,426 1.20 -0.05   -4.00%
12/07/18 1.25 1.25 1.20 24,100 1.25 0.00   0.00%
12/06/18 1.24 1.25 1.17 108,284 1.25 0.00   0.00%
12/04/18 1.27 1.29 1.22 29,200 1.25 -0.05   -3.85%
12/03/18 1.29 1.34 1.25 81,237 1.30 0.04   3.17%
11/30/18 1.45 1.46 1.25 535,100 1.26 -0.05   -3.82%
11/29/18 1.26 1.34 1.24 78,719 1.31 0.10   8.26%
11/28/18 1.26 1.28 1.20 38,563 1.21 -0.07   -5.47%
11/27/18 1.20 1.28 1.19 37,327 1.28 0.08   6.67%
11/26/18 1.15 1.33 1.14 213,311 1.20 0.02   1.69%
11/23/18 1.21 1.21 1.18 20,700 1.18 -0.03   -2.48%
11/21/18 0.00 1.21 1.21 0 1.21 0.05   4.31%
11/20/18 1.19 1.49 1.16 982,877 1.16 0.00   0.00%
11/19/18 1.22 1.25 1.16 78,464 1.16 -0.10   -7.94%
11/16/18 1.20 1.26 1.17 33,700 1.26 0.06   5.00%
11/15/18 1.20 1.22 1.20 17,796 1.20 -0.02   -1.64%
11/14/18 1.22 1.23 1.19 25,488 1.22 0.00   0.00%
11/13/18 1.21 1.27 1.19 60,787 1.22 -0.02   -1.61%
11/12/18 1.23 1.24 1.22 19,719 1.24 0.01   0.81%
11/09/18 1.25 1.25 1.23 19,900 1.23 -0.02   -1.60%
11/08/18 1.22 1.30 1.21 72,127 1.25 0.04   3.31%
11/07/18 1.27 1.28 1.21 69,296 1.21 -0.08   -6.20%
11/06/18 1.25 1.44 1.25 575,648 1.29 0.04   3.20%
11/05/18 1.16 1.29 1.15 127,898 1.25 0.05   4.17%
11/02/18 1.21 1.21 1.14 35,600 1.20 -0.01   -0.83%
11/01/18 1.20 1.22 1.14 64,035 1.21 0.05   4.31%
10/31/18 1.23 1.23 1.11 262,864 1.16 -0.07   -5.69%
10/30/18 1.30 1.35 1.18 373,348 1.23 0.02   1.65%
10/29/18 1.31 2.12 1.21 4,722,730 1.21 -0.03   -2.42%
10/26/18 1.26 1.29 1.21 19,700 1.24 -0.04   -3.13%
10/25/18 1.24 1.33 1.24 44,451 1.28 0.06   4.92%
10/24/18 1.25 1.30 1.22 14,830 1.22 -0.06   -4.70%
10/23/18 1.22 1.30 1.21 63,137 1.28 0.02   1.59%
10/22/18 1.43 1.45 1.20 115,092 1.26 -0.14   -10.00%
10/19/18 1.23 1.40 1.23 127,400 1.40 0.20   16.62%
10/18/18 1.39 1.43 1.20 86,993 1.20 -0.14   -10.45%
10/17/18 1.24 1.40 1.22 137,445 1.34 0.16   13.56%
10/16/18 1.17 1.28 1.15 79,315 1.18 0.00   0.00%
10/15/18 1.15 1.18 1.15 23,850 1.18 0.06   5.36%
10/12/18 1.17 1.22 1.12 28,900 1.12 -0.04   -3.45%
10/11/18 1.20 1.23 1.08 67,862 1.16 -0.04   -3.33%
10/10/18 1.28 1.30 1.20 83,461 1.20 -0.08   -6.26%
10/09/18 1.31 1.40 1.26 111,230 1.28 -0.06   -4.48%
10/08/18 1.54 1.85 1.34 829,477 1.34 -0.10   -6.94%
10/05/18 1.26 1.44 1.26 126,100 1.44 0.17   13.39%
10/04/18 1.35 1.39 1.26 43,547 1.27 -0.08   -5.93%
10/03/18 1.22 1.45 1.21 268,310 1.35 0.13   10.66%
10/02/18 1.25 1.35 1.22 45,660 1.22 -0.03   -2.40%
10/01/18 1.25 1.25 1.22 30,962 1.25 0.05   4.17%
09/28/18 1.30 1.30 1.20 31,400 1.20 -0.12   -9.10%
09/27/18 1.35 1.35 1.28 11,367 1.32 -0.08   -5.73%
09/26/18 1.40 1.44 1.35 8,757 1.40 -0.00   0.00%
09/25/18 1.40 1.40 1.40 5,463 1.40 0.05   3.70%
09/24/18 1.30 1.40 1.30 3,937 1.35 0.00   0.00%
09/21/18 1.30 1.37 1.30 15,100 1.35 0.00   0.00%
09/20/18 1.30 1.35 1.30 11,158 1.35 0.05   3.83%
09/19/18 1.30 1.35 1.30 14,163 1.31 0.00   0.00%
09/18/18 1.34 1.35 1.30 3,390 1.30 -0.02   -1.51%
09/17/18 1.35 1.40 1.30 15,202 1.33 0.02   1.54%
09/14/18 1.30 1.35 1.30 15,100 1.30 -0.10   -7.14%
09/13/18 1.35 1.40 1.30 7,513 1.40 0.10   7.69%
09/12/18 1.35 1.38 1.30 31,262 1.30 -0.08   -5.82%
09/11/18 1.40 1.40 1.35 32,402 1.38 -0.02   -1.43%
09/10/18 1.45 1.45 1.40 12,409 1.40 -0.05   -3.45%
09/07/18 1.35 1.45 1.35 10,400 1.45 0.10   7.41%
09/06/18 1.50 1.50 1.35 17,996 1.35 -0.10   -6.90%
09/05/18 1.55 1.55 1.40 15,468 1.45 -0.05   -3.33%
09/04/18 1.45 1.55 1.45 53,905 1.50 0.05   3.45%
08/31/18 0.00 1.45 1.45 0 1.45 0.10   7.41%
08/30/18 1.45 1.45 1.35 29,369 1.35 -0.05   -3.57%
08/29/18 1.50 1.50 1.40 16,437 1.40 -0.10   -6.67%
08/28/18 1.40 1.50 1.40 3,624 1.50 0.10   7.14%
08/27/18 1.45 1.46 1.40 20,020 1.40 -0.05   -3.45%
08/24/18 1.50 1.50 1.45 4,900 1.45 -0.05   -3.33%
08/23/18 1.41 1.50 1.40 43,599 1.50 0.05   3.45%
08/22/18 1.40 1.45 1.40 12,692 1.45 0.00   0.00%
08/21/18 1.50 1.50 1.40 46,865 1.45 -0.08   -5.25%
08/20/18 1.55 1.60 1.50 54,356 1.53 0.08   5.52%
08/17/18 1.40 1.45 1.40 20,300 1.45 0.03   2.12%
08/16/18 1.45 1.50 1.40 49,575 1.42 0.02   1.43%
08/15/18 1.50 1.51 1.40 49,655 1.40 -0.13   -8.52%
08/14/18 1.55 1.60 1.50 19,747 1.53 0.02   1.33%
08/13/18 1.55 1.60 1.50 36,659 1.50 -0.05   -3.23%
08/10/18 1.50 1.70 1.45 80,600 1.55 0.05   3.33%
08/09/18 1.60 1.60 1.45 87,146 1.50 -0.05   -3.23%
08/08/18 1.55 1.64 1.50 143,970 1.55 -0.05   -3.13%
08/07/18 1.85 1.85 1.60 278,839 1.60 -0.40   -20.00%
08/06/18 2.50 2.65 1.85 3,064,746 2.00 0.20   11.11%
08/03/18 1.50 1.90 1.45 876,800 1.80 0.30   20.00%
08/02/18 1.55 1.55 1.40 40,755 1.50 -0.05   -3.23%
08/01/18 1.55 1.55 1.45 7,393 1.55 0.00   0.00%
07/31/18 1.40 1.60 1.40 164,026 1.55 0.18   13.09%
07/30/18 1.38 1.40 1.35 10,686 1.38 0.00   0.00%
07/27/18 1.40 1.40 1.35 12,000 1.38 -0.02   -1.44%
07/26/18 1.35 1.40 1.30 38,178 1.39 0.04   2.96%
07/25/18 1.35 1.40 1.35 6,222 1.35 -0.01   -0.74%
07/24/18 1.38 1.38 1.35 2,591 1.36 0.00   0.00%
07/23/18 1.35 1.38 1.30 39,287 1.35 0.00   0.00%
07/20/18 1.35 1.35 1.30 2,955 1.35 -0.02   -1.45%
07/19/18 1.30 1.40 1.30 28,124 1.38 0.02   1.48%
07/18/18 1.30 1.38 1.30 28,963 1.35 0.05   3.85%
07/17/18 1.32 1.35 1.30 21,183 1.30 -0.05   -3.70%
07/16/18 1.35 1.35 1.25 55,475 1.35 0.01   0.74%
07/13/18 1.25 1.35 1.20 47,313 1.35 -0.01   -0.74%
07/12/18 1.35 1.35 1.20 49,547 1.35 0.05   3.85%
07/11/18 1.35 1.65 1.20 515,815 1.30 0.00   0.00%
07/10/18 1.27 1.35 1.25 47,474 1.30 0.05   4.00%
07/09/18 1.30 1.30 1.25 6,200 1.25 -0.05   -3.85%
07/06/18 1.35 1.35 1.25 10,305 1.30 0.05   4.00%
07/05/18 1.25 1.35 1.25 15,690 1.25 -0.05   -3.85%
07/03/18 0.00 1.30 1.30 0 1.30 0.00   0.00%
07/02/18 1.20 1.30 1.15 53,069 1.30 0.15   13.04%
06/29/18 0.00 0.00 1.15 3,203 1.15 -0.05   -4.17%
06/28/18 1.15 1.20 1.10 31,087 1.20 0.10   9.08%
06/27/18 1.10 1.19 1.07 42,039 1.10 -0.05   -4.35%
06/26/18 1.11 1.16 1.10 50,018 1.15 -0.00   0.00%
06/25/18 1.20 1.40 1.10 293,650 1.15 -0.00   0.00%
06/22/18 1.15 1.20 1.10 15,378 1.15 0.01   0.87%
06/21/18 1.25 1.25 1.15 6,582 1.15 -0.05   -4.17%
06/20/18 1.10 1.25 1.10 22,981 1.20 0.15   14.29%
06/19/18 1.10 1.10 1.05 17,906 1.05 -0.02   -1.86%
06/18/18 1.15 1.20 1.05 102,813 1.08 -0.13   -10.83%
06/15/18 0.00 1.15 1.15 26,488 1.20 0.05   4.35%
06/14/18 1.30 1.30 1.15 40,418 1.15 -0.15   -11.54%
06/13/18 1.30 1.35 1.20 112,445 1.30 0.05   4.00%
06/12/18 1.30 1.35 1.23 86,727 1.25 -0.05   -3.85%
06/11/18 1.35 1.35 1.30 6,873 1.30 -0.05   -3.70%
06/08/18 1.35 1.39 1.30 60,365 1.35 0.00   0.00%
06/07/18 1.40 1.45 1.30 32,413 1.35 0.00   0.00%
06/06/18 1.33 1.40 1.30 18,502 1.35 0.00   0.00%
06/05/18 1.40 1.40 1.30 9,115 1.35 0.05   3.85%
06/04/18 1.32 1.35 1.30 24,193 1.30 -0.02   -1.51%
06/01/18 1.35 1.35 1.33 11,677 1.33 -0.03   -2.22%
05/31/18 1.35 1.40 1.35 17,259 1.35 0.00   0.00%
05/30/18 1.40 1.69 1.30 291,414 1.35 0.00   0.00%
05/29/18 1.40 1.40 1.30 39,013 1.35 -0.05   -3.58%
05/25/18 0.00 1.40 1.40 0 1.40 0.02   1.45%
05/24/18 1.40 1.44 1.35 40,984 1.37 -0.07   -4.85%
05/23/18 1.40 1.45 1.36 24,209 1.44 0.04   2.86%
05/22/18 1.40 1.50 1.40 16,574 1.40 -0.01   -0.71%
05/21/18 1.40 1.50 1.40 18,021 1.41 0.00   0.00%
05/18/18 1.40 1.45 1.35 38,035 1.41 -0.02   -1.40%
05/17/18 1.50 1.50 1.40 14,923 1.43 -0.02   -1.38%
05/16/18 1.55 1.55 1.45 5,104 1.45 -0.05   -3.33%
05/15/18 1.50 1.55 1.50 14,953 1.50 0.05   3.45%
05/14/18 1.45 1.50 1.45 68,363 1.45 0.05   3.56%
05/11/18 1.55 1.55 1.35 28,646 1.40 -0.05   -3.45%
05/10/18 1.45 1.60 1.40 81,418 1.45 -0.10   -6.45%
05/09/18 1.85 2.00 1.45 242,156 1.55 -0.45   -22.50%
05/08/18 2.00 3.50 1.90 3,009,538 2.00 0.15   8.11%
05/07/18 1.60 1.90 1.59 112,090 1.85 0.28   17.78%
05/04/18 1.55 1.58 1.50 4,669 1.58 0.08   5.33%
05/03/18 1.55 1.56 1.50 29,558 1.50 -0.05   -3.23%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!