Skip to main content
Universal Security Instruments, Inc. (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
2.190
+0.010 (0.46%)
Dec 3, 2024, 1:10 PM EST - Market open

UUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20242.202.202.172.182.18-0.46%9,223
Nov 29, 20242.142.192.142.192.190.92%11,715
Nov 27, 20242.172.172.132.172.170.46%8,088
Nov 26, 20242.172.172.122.162.160.93%16,468
Nov 25, 20242.172.172.132.142.14-0.93%40,362
Nov 22, 20242.142.172.132.162.160.23%6,688
Nov 21, 20242.112.172.112.162.162.13%37,810
Nov 20, 20242.152.202.082.112.11-1.86%52,788
Nov 19, 20242.112.202.112.152.151.42%207,223
Nov 18, 20242.132.132.092.122.121.19%25,835
Nov 15, 20242.072.122.072.102.10-0.48%10,349
Nov 14, 20242.152.152.082.112.11-2.09%105,583
Nov 13, 20242.122.152.062.152.153.86%70,217
Nov 12, 20242.082.152.072.072.07-0.48%145,811
Nov 11, 20242.112.142.072.082.08-2.35%134,809
Nov 8, 20242.102.132.092.132.130.24%71,282
Nov 7, 20242.092.152.082.132.130.71%128,215
Nov 6, 20242.122.142.082.112.111.44%73,453
Nov 5, 20242.162.182.082.082.08-0.48%84,434
Nov 4, 20242.132.192.092.092.09-1.88%162,583
Nov 1, 20242.132.252.122.132.13-2.74%412,457
Oct 31, 20242.012.351.752.192.1951.03%11,199,147
Oct 30, 20241.351.461.321.451.455.84%195,929
Oct 29, 20241.372.091.261.371.37-2.84%6,297,129
Oct 28, 20241.321.411.321.411.417.63%16,041
Oct 25, 20241.251.391.251.311.311.55%8,207
Oct 24, 20241.241.311.241.291.294.03%16,232
Oct 23, 20241.351.351.221.241.24-9.49%30,799
Oct 22, 20241.441.441.321.371.37-3.52%25,834
Oct 21, 20241.381.471.381.421.42-58,197
Oct 18, 20241.361.441.341.421.427.58%105,245
Oct 17, 20241.261.361.251.321.327.32%56,536
Oct 16, 20241.181.271.181.231.233.36%15,998
Oct 15, 20241.181.221.181.191.19-0.83%4,232
Oct 14, 20241.201.241.181.201.20-8,274
Oct 11, 20241.201.221.181.201.201.69%10,441
Oct 10, 20241.191.201.151.181.18-1.26%6,040
Oct 9, 20241.241.261.201.201.20-5.16%10,390
Oct 8, 20241.291.291.231.261.26-3.08%18,965
Oct 7, 20241.341.381.271.301.302.36%216,534
Oct 4, 20241.221.401.221.271.273.25%364,021
Oct 3, 20241.121.351.121.231.236.59%418,109
Oct 2, 20241.121.151.121.151.152.12%2,714
Oct 1, 20241.131.141.111.131.13-2.59%4,500
Sep 30, 20241.151.201.151.161.16-0.85%1,299
Sep 27, 20241.171.191.161.171.17-2.50%3,553
Sep 26, 20241.181.201.171.201.204.35%3,112
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