Universal Security Instruments, Inc. (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
2.310
-0.030 (-1.28%)
Jan 17, 2025, 12:55 PM EST - Market closed
UUU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 14, 2025 | 2.35 | 2.35 | 2.30 | 2.34 | 2.34 | 1.08% | 4,728 |
Jan 13, 2025 | 2.30 | 2.33 | 2.30 | 2.32 | 2.32 | -0.22% | 45,903 |
Jan 10, 2025 | 2.33 | 2.36 | 2.30 | 2.32 | 2.32 | -1.69% | 37,165 |
Jan 8, 2025 | 2.34 | 2.38 | 2.30 | 2.36 | 2.36 | 0.85% | 18,594 |
Jan 7, 2025 | 2.37 | 2.39 | 2.34 | 2.34 | 2.34 | -1.27% | 10,940 |
Jan 6, 2025 | 2.35 | 2.40 | 2.32 | 2.37 | 2.37 | 2.16% | 69,943 |
Jan 3, 2025 | 2.35 | 2.35 | 2.31 | 2.32 | 2.32 | -2.11% | 17,107 |
Jan 2, 2025 | 2.34 | 2.38 | 2.30 | 2.37 | 2.37 | - | 11,243 |
Dec 31, 2024 | 2.30 | 2.38 | 2.27 | 2.37 | 2.37 | 4.41% | 30,115 |
Dec 30, 2024 | 2.30 | 2.31 | 2.25 | 2.27 | 2.27 | -1.73% | 30,246 |
Dec 27, 2024 | 2.34 | 2.38 | 2.31 | 2.31 | 2.31 | -1.70% | 10,955 |
Dec 26, 2024 | 2.28 | 2.41 | 2.28 | 2.35 | 2.35 | 3.98% | 67,152 |
Dec 24, 2024 | 2.25 | 2.37 | 2.25 | 2.26 | 2.26 | 1.35% | 90,810 |
Dec 23, 2024 | 2.20 | 2.33 | 2.15 | 2.23 | 2.23 | 0.90% | 87,695 |
Dec 20, 2024 | 2.20 | 2.22 | 2.16 | 2.21 | 2.21 | 0.45% | 64,280 |
Dec 19, 2024 | 2.29 | 2.29 | 2.20 | 2.20 | 2.20 | -5.58% | 28,652 |
Dec 18, 2024 | 2.47 | 2.47 | 2.30 | 2.33 | 2.33 | -5.67% | 30,754 |
Dec 17, 2024 | 2.41 | 2.47 | 2.38 | 2.47 | 2.47 | 4.22% | 147,354 |
Dec 16, 2024 | 2.29 | 2.45 | 2.29 | 2.37 | 2.37 | 3.04% | 169,767 |
Dec 13, 2024 | 2.35 | 2.35 | 2.26 | 2.30 | 2.30 | -0.86% | 64,438 |
Dec 12, 2024 | 2.23 | 2.33 | 2.21 | 2.32 | 2.32 | 4.50% | 55,443 |
Dec 11, 2024 | 2.21 | 2.24 | 2.21 | 2.22 | 2.22 | 0.50% | 10,365 |
Dec 10, 2024 | 2.23 | 2.24 | 2.20 | 2.21 | 2.21 | -0.50% | 15,082 |
Dec 9, 2024 | 2.24 | 2.25 | 2.17 | 2.22 | 2.22 | 0.23% | 86,907 |
Dec 6, 2024 | 2.17 | 2.22 | 2.17 | 2.22 | 2.22 | 0.91% | 24,690 |
Dec 5, 2024 | 2.22 | 2.22 | 2.17 | 2.20 | 2.20 | 0.23% | 20,556 |
Dec 4, 2024 | 2.18 | 2.22 | 2.18 | 2.19 | 2.19 | -0.45% | 9,225 |
Dec 3, 2024 | 2.18 | 2.23 | 2.18 | 2.20 | 2.20 | 0.92% | 24,472 |
Dec 2, 2024 | 2.20 | 2.20 | 2.17 | 2.18 | 2.18 | -0.46% | 9,223 |
Nov 29, 2024 | 2.14 | 2.19 | 2.14 | 2.19 | 2.19 | 0.92% | 11,715 |
Nov 27, 2024 | 2.17 | 2.17 | 2.13 | 2.17 | 2.17 | 0.46% | 8,088 |
Nov 26, 2024 | 2.17 | 2.17 | 2.12 | 2.16 | 2.16 | 0.93% | 16,468 |
Nov 25, 2024 | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | -0.93% | 40,362 |
Nov 22, 2024 | 2.14 | 2.17 | 2.13 | 2.16 | 2.16 | 0.23% | 6,688 |
Nov 21, 2024 | 2.11 | 2.17 | 2.11 | 2.16 | 2.16 | 2.13% | 37,810 |
Nov 20, 2024 | 2.15 | 2.20 | 2.08 | 2.11 | 2.11 | -1.86% | 52,788 |
Nov 19, 2024 | 2.11 | 2.20 | 2.11 | 2.15 | 2.15 | 1.42% | 207,223 |
Nov 18, 2024 | 2.13 | 2.13 | 2.09 | 2.12 | 2.12 | 1.19% | 25,835 |
Nov 15, 2024 | 2.07 | 2.12 | 2.07 | 2.10 | 2.10 | -0.48% | 10,349 |
Nov 14, 2024 | 2.15 | 2.15 | 2.08 | 2.11 | 2.11 | -2.09% | 105,583 |
Nov 13, 2024 | 2.12 | 2.15 | 2.06 | 2.15 | 2.15 | 3.86% | 70,217 |
Nov 12, 2024 | 2.08 | 2.15 | 2.07 | 2.07 | 2.07 | -0.48% | 145,811 |
Nov 11, 2024 | 2.11 | 2.14 | 2.07 | 2.08 | 2.08 | -2.35% | 134,809 |
Nov 8, 2024 | 2.10 | 2.13 | 2.09 | 2.13 | 2.13 | 0.24% | 71,282 |
Nov 7, 2024 | 2.09 | 2.15 | 2.08 | 2.13 | 2.13 | 0.71% | 128,215 |
Nov 6, 2024 | 2.12 | 2.14 | 2.08 | 2.11 | 2.11 | 1.44% | 73,453 |
Nov 5, 2024 | 2.16 | 2.18 | 2.08 | 2.08 | 2.08 | -0.48% | 84,434 |
Nov 4, 2024 | 2.13 | 2.19 | 2.09 | 2.09 | 2.09 | -1.88% | 162,583 |
Nov 1, 2024 | 2.13 | 2.25 | 2.12 | 2.13 | 2.13 | -2.74% | 412,457 |
Oct 31, 2024 | 2.01 | 2.35 | 1.75 | 2.19 | 2.19 | 51.03% | 11,199,147 |
Oct 30, 2024 | 1.35 | 1.46 | 1.32 | 1.45 | 1.45 | 5.84% | 195,929 |
Oct 29, 2024 | 1.37 | 2.09 | 1.26 | 1.37 | 1.37 | -2.84% | 6,297,129 |
Oct 28, 2024 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 7.63% | 16,041 |
Oct 25, 2024 | 1.25 | 1.39 | 1.25 | 1.31 | 1.31 | 1.55% | 8,207 |
Oct 24, 2024 | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | 4.03% | 16,232 |
Oct 23, 2024 | 1.35 | 1.35 | 1.22 | 1.24 | 1.24 | -9.49% | 30,799 |
Oct 22, 2024 | 1.44 | 1.44 | 1.32 | 1.37 | 1.37 | -3.52% | 25,834 |
Oct 21, 2024 | 1.38 | 1.47 | 1.38 | 1.42 | 1.42 | - | 58,197 |
Oct 18, 2024 | 1.36 | 1.44 | 1.34 | 1.42 | 1.42 | 7.58% | 105,245 |
Oct 17, 2024 | 1.26 | 1.36 | 1.25 | 1.32 | 1.32 | 7.32% | 56,536 |
Oct 16, 2024 | 1.18 | 1.27 | 1.18 | 1.23 | 1.23 | 3.36% | 15,998 |
Oct 15, 2024 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 4,232 |
Oct 14, 2024 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | - | 8,274 |
Oct 11, 2024 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 10,441 |
Oct 10, 2024 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -1.26% | 6,040 |
Oct 9, 2024 | 1.24 | 1.26 | 1.20 | 1.20 | 1.20 | -5.16% | 10,390 |
Oct 8, 2024 | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -3.08% | 18,965 |
Oct 7, 2024 | 1.34 | 1.38 | 1.27 | 1.30 | 1.30 | 2.36% | 216,534 |
Oct 4, 2024 | 1.22 | 1.40 | 1.22 | 1.27 | 1.27 | 3.25% | 364,021 |
Oct 3, 2024 | 1.12 | 1.35 | 1.12 | 1.23 | 1.23 | 6.59% | 418,109 |
Oct 2, 2024 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.12% | 2,714 |
Oct 1, 2024 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -2.59% | 4,500 |
Sep 30, 2024 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 1,299 |
Sep 27, 2024 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -2.50% | 3,553 |
Sep 26, 2024 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 4.35% | 3,112 |
Sep 25, 2024 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -3.36% | 5,915 |
Sep 24, 2024 | 1.23 | 1.23 | 1.15 | 1.19 | 1.19 | 0.85% | 16,034 |
Sep 23, 2024 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | 1.72% | 4,590 |
Sep 20, 2024 | 1.24 | 1.28 | 1.16 | 1.16 | 1.16 | -4.92% | 44,172 |
Sep 19, 2024 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -2.40% | 44,367 |
Sep 18, 2024 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 2,152 |
Sep 17, 2024 | 1.24 | 1.33 | 1.24 | 1.27 | 1.27 | - | 4,673 |
Sep 16, 2024 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 3.67% | 3,540 |
Sep 13, 2024 | 1.22 | 1.29 | 1.21 | 1.23 | 1.23 | 3.81% | 14,132 |
Sep 12, 2024 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -3.52% | 7,110 |
Sep 11, 2024 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -2.16% | 9,246 |
Sep 10, 2024 | 1.19 | 1.27 | 1.16 | 1.25 | 1.25 | 6.84% | 14,176 |
Sep 9, 2024 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 2.36% | 4,546 |
Sep 6, 2024 | 1.21 | 1.21 | 1.13 | 1.14 | 1.14 | -4.75% | 16,253 |
Sep 5, 2024 | 1.14 | 1.20 | 1.13 | 1.20 | 1.20 | 2.56% | 9,721 |
Sep 4, 2024 | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | -0.85% | 8,528 |
Sep 3, 2024 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 13,782 |
Aug 30, 2024 | 1.27 | 1.27 | 1.17 | 1.18 | 1.18 | -7.09% | 26,716 |
Aug 29, 2024 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | - | 6,092 |
Aug 28, 2024 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 1,303 |
Aug 27, 2024 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 3.28% | 16,594 |
Aug 26, 2024 | 1.22 | 1.26 | 1.20 | 1.22 | 1.22 | 2.52% | 9,755 |