Skip to main content
Universal Security Instruments, Inc. (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
1.200
+0.050 (4.35%)
Sep 26, 2024, 10:38 AM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.181.201.171.201.204.35%2,415
Sep 25, 20241.221.221.151.151.15-3.36%5,915
Sep 24, 20241.231.231.151.191.190.85%16,034
Sep 23, 20241.221.221.161.181.181.72%4,590
Sep 20, 20241.241.281.161.161.16-4.92%44,172
Sep 19, 20241.271.271.201.221.22-2.40%44,367
Sep 18, 20241.281.281.251.251.25-1.57%2,152
Sep 17, 20241.241.331.241.271.27-4,673
Sep 16, 20241.241.271.241.271.273.67%3,540
Sep 13, 20241.221.291.211.231.233.81%14,132
Sep 12, 20241.191.201.181.181.18-3.52%7,110
Sep 11, 20241.241.261.221.221.22-2.16%9,246
Sep 10, 20241.191.271.161.251.256.84%14,176
Sep 9, 20241.131.191.131.171.172.36%4,546
Sep 6, 20241.211.211.131.141.14-4.75%16,253
Sep 5, 20241.141.201.131.201.202.56%9,721
Sep 4, 20241.161.191.131.171.17-0.85%8,528
Sep 3, 20241.181.201.181.181.18-13,782
Aug 30, 20241.271.271.171.181.18-7.09%26,716
Aug 29, 20241.261.291.261.271.27-6,092
Aug 28, 20241.251.271.251.271.270.79%1,303
Aug 27, 20241.251.261.241.261.263.28%16,594
Aug 26, 20241.221.261.201.221.222.52%9,755
Aug 23, 20241.121.201.121.191.195.31%15,392
Aug 22, 20241.201.211.111.131.13-5.83%40,394
Aug 21, 20241.181.221.171.201.204.35%16,457
Aug 20, 20241.271.281.141.151.15-11.54%112,948
Aug 19, 20241.341.391.281.301.30-2.26%29,464
Aug 16, 20241.401.401.331.331.33-2.21%21,644
Aug 15, 20241.371.381.331.361.361.49%16,508
Aug 14, 20241.311.351.311.341.341.21%14,581
Aug 13, 20241.301.461.271.321.322.64%270,270
Aug 12, 20241.281.381.281.291.290.78%192,790
Aug 9, 20241.301.331.241.281.28-5.19%30,818
Aug 8, 20241.351.371.351.351.35-1.17%4,984
Aug 7, 20241.301.371.301.371.374.27%8,959
Aug 6, 20241.381.421.311.311.31-6.43%68,175
Aug 5, 20241.391.501.361.401.40-0.64%328,439
Aug 2, 20241.431.441.391.411.41-2.15%9,633
Aug 1, 20241.471.481.431.441.44-2.04%4,716
Jul 31, 20241.491.531.431.471.47-2.00%33,361
Jul 30, 20241.511.511.501.501.50-0.66%8,171
Jul 29, 20241.541.591.511.511.51-2.89%30,533
Jul 26, 20241.581.581.541.561.56-1.58%6,164
Jul 25, 20241.551.611.551.581.581.94%2,987
Jul 24, 20241.511.671.501.551.551.97%196,056
Jul 23, 20241.531.581.511.521.52-4.40%22,961
Jul 22, 20241.531.661.531.591.59-112,125
Jul 19, 20241.571.611.481.591.592.12%60,958
Jul 18, 20241.471.581.451.561.565.20%211,386
Jul 17, 20241.381.551.381.481.482.07%646,468
Jul 16, 20241.401.471.371.451.456.30%233,140
Jul 15, 20241.501.501.341.361.36-7.21%216,364
Jul 12, 20241.551.571.421.471.47-2.97%76,243
Jul 11, 20241.421.531.401.521.526.54%184,128
Jul 10, 20241.481.481.421.421.42-2.00%6,497
Jul 9, 20241.481.531.451.451.450.07%9,792
Jul 8, 20241.471.471.441.451.450.62%5,390
Jul 5, 20241.501.521.431.441.44-6.43%16,411
Jul 3, 20241.551.551.371.541.540.65%54,906
Jul 2, 20241.571.571.531.531.53-2.55%10,077
Jul 1, 20241.561.591.561.571.57-2.42%12,854
Jun 28, 20241.601.641.511.611.61-4.23%37,704
Jun 27, 20241.671.721.661.681.68-26,020
Jun 26, 20241.671.761.621.681.680.60%66,442
Jun 25, 20241.621.671.601.671.673.99%6,374
Jun 24, 20241.661.661.601.611.61-2.67%6,577
Jun 21, 20241.651.681.601.651.651.23%12,070
Jun 20, 20241.641.691.621.631.631.87%35,986
Jun 18, 20241.571.641.571.601.600.63%32,542
Jun 17, 20241.611.631.591.591.59-1.24%11,734
Jun 14, 20241.631.651.611.611.61-1.23%12,498
Jun 13, 20241.601.651.591.631.630.62%16,651
Jun 12, 20241.611.641.611.621.620.62%1,544
Jun 11, 20241.591.641.591.611.61-5,546
Jun 10, 20241.581.661.561.611.611.90%34,729
Jun 7, 20241.611.611.551.581.58-7,930
Jun 6, 20241.541.621.541.581.581.28%22,160
Jun 5, 20241.591.601.541.561.56-27,339
Jun 4, 20241.571.591.551.561.56-0.64%10,123
Jun 3, 20241.581.591.561.571.57-11,738
May 31, 20241.641.641.571.571.57-0.63%5,193
May 30, 20241.521.681.521.581.583.95%45,556
May 29, 20241.551.561.511.521.52-2.56%30,949
May 28, 20241.611.611.531.561.56-28,108
May 24, 20241.551.621.531.561.563.31%98,372
May 23, 20241.531.541.491.511.510.33%3,859
May 22, 20241.541.551.501.511.51-4.14%4,734
May 21, 20241.531.631.481.571.576.08%46,153
May 20, 20241.481.491.461.481.48-0.47%18,142
May 17, 20241.501.501.481.491.49-2.17%2,807
May 16, 20241.491.541.461.521.52-1.30%15,592
May 15, 20241.471.541.451.541.544.05%11,287
May 14, 20241.521.661.451.481.48-106,728
May 13, 20241.471.521.471.481.482.78%23,241
May 10, 20241.511.511.431.441.44-2.04%4,722
May 9, 20241.511.521.471.471.47-3.29%9,174
May 8, 20241.531.541.521.521.520.66%9,199
May 7, 20241.491.551.471.511.512.03%13,987
May 6, 20241.511.521.481.481.48-0.67%11,928