Universal Security Instruments, Inc. (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
1.830
+0.050 (2.81%)
Mar 28, 2025, 4:00 PM EST - Market closed
UUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.76 | 1.83 | 1.76 | 1.78 | 1.78 | -2.20% | 3,872 |
| Mar 26, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | 1.68% | 4,694 |
| Mar 25, 2025 | 1.77 | 1.90 | 1.74 | 1.79 | 1.79 | -3.76% | 13,350 |
| Mar 24, 2025 | 1.94 | 1.96 | 1.86 | 1.86 | 1.86 | -4.12% | 17,186 |
| Mar 21, 2025 | 1.82 | 1.96 | 1.81 | 1.94 | 1.94 | 6.59% | 11,129 |
| Mar 20, 2025 | 1.89 | 1.96 | 1.82 | 1.82 | 1.82 | -0.55% | 5,850 |
| Mar 19, 2025 | 1.88 | 1.92 | 1.83 | 1.83 | 1.83 | - | 3,266 |
| Mar 18, 2025 | 1.83 | 1.87 | 1.81 | 1.83 | 1.83 | 1.67% | 8,893 |
| Mar 17, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -2.17% | 1,599 |
| Mar 14, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 2,486 |
| Mar 13, 2025 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -2.17% | 2,764 |
| Mar 12, 2025 | 1.79 | 1.86 | 1.79 | 1.84 | 1.84 | 2.79% | 9,778 |
| Mar 11, 2025 | 1.79 | 1.79 | 1.74 | 1.79 | 1.79 | - | 6,725 |
| Mar 10, 2025 | 1.72 | 1.80 | 1.71 | 1.79 | 1.79 | 3.17% | 20,206 |
| Mar 7, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 0.87% | 14,344 |
| Mar 6, 2025 | 1.89 | 1.91 | 1.65 | 1.72 | 1.72 | -9.95% | 162,276 |
| Mar 5, 2025 | 1.96 | 1.98 | 1.90 | 1.91 | 1.91 | -3.05% | 30,738 |
| Mar 4, 2025 | 1.99 | 2.01 | 1.97 | 1.97 | 1.97 | - | 11,311 |
| Mar 3, 2025 | 1.99 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 40,957 |
| Feb 28, 2025 | 1.98 | 2.01 | 1.98 | 2.00 | 2.00 | 0.65% | 13,450 |
| Feb 27, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | - | 12,779 |
| Feb 26, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.35% | 2,630 |
| Feb 25, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 27,467 |
| Feb 24, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | -1.00% | 44,012 |
| Feb 21, 2025 | 2.05 | 2.05 | 1.98 | 2.01 | 2.01 | - | 6,613 |
| Feb 20, 2025 | 2.01 | 2.04 | 2.00 | 2.01 | 2.01 | -0.50% | 19,819 |
| Feb 19, 2025 | 2.02 | 2.06 | 1.97 | 2.02 | 2.02 | -1.94% | 71,517 |
| Feb 18, 2025 | 1.95 | 2.09 | 1.95 | 2.06 | 2.06 | -3.74% | 95,612 |
| Feb 14, 2025 | 2.13 | 2.19 | 2.13 | 2.14 | 2.14 | 0.71% | 2,690 |
| Feb 13, 2025 | 2.10 | 2.21 | 2.10 | 2.13 | 2.13 | 0.24% | 9,773 |
| Feb 12, 2025 | 2.14 | 2.21 | 2.02 | 2.12 | 2.12 | -0.93% | 37,027 |
| Feb 11, 2025 | 2.16 | 2.17 | 2.11 | 2.14 | 2.14 | -0.93% | 3,417 |
| Feb 10, 2025 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | -0.92% | 28,652 |
| Feb 7, 2025 | 2.13 | 2.18 | 2.12 | 2.18 | 2.18 | 1.87% | 29,279 |
| Feb 6, 2025 | 2.18 | 2.20 | 2.13 | 2.14 | 2.14 | -0.93% | 64,051 |
| Feb 5, 2025 | 2.23 | 2.29 | 2.05 | 2.16 | 2.16 | -3.14% | 112,386 |
| Feb 4, 2025 | 2.26 | 2.30 | 2.17 | 2.23 | 2.23 | -2.62% | 21,210 |
| Feb 3, 2025 | 2.22 | 2.30 | 2.22 | 2.29 | 2.29 | 0.88% | 12,472 |
| Jan 31, 2025 | 2.23 | 2.28 | 2.22 | 2.27 | 2.27 | 1.79% | 14,928 |
| Jan 30, 2025 | 2.16 | 2.26 | 2.16 | 2.23 | 2.23 | 2.29% | 8,687 |
| Jan 29, 2025 | 2.15 | 2.23 | 2.13 | 2.18 | 2.18 | 0.46% | 2,254 |
| Jan 28, 2025 | 2.16 | 2.21 | 2.13 | 2.17 | 2.17 | 0.42% | 3,377 |
| Jan 27, 2025 | 2.33 | 2.33 | 2.13 | 2.16 | 2.16 | -4.38% | 27,288 |
| Jan 24, 2025 | 2.32 | 2.32 | 2.22 | 2.26 | 2.26 | -3.42% | 55,934 |
| Jan 23, 2025 | 2.35 | 2.36 | 2.32 | 2.34 | 2.34 | -0.21% | 5,234 |
| Jan 22, 2025 | 2.36 | 2.37 | 2.31 | 2.35 | 2.35 | 0.21% | 25,922 |
| Jan 21, 2025 | 2.34 | 2.35 | 2.30 | 2.34 | 2.34 | 1.30% | 16,405 |
| Jan 17, 2025 | 2.36 | 2.38 | 2.31 | 2.31 | 2.31 | -1.28% | 13,236 |
| Jan 16, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 1.21% | 8,106 |
| Jan 15, 2025 | 2.33 | 2.34 | 2.30 | 2.31 | 2.31 | -1.20% | 9,728 |