Universal Safety Products, Inc (UUU)
NYSEAMERICAN: UUU · Real-Time Price · USD
2.900
-0.025 (-0.85%)
Jun 5, 2025, 11:56 AM - Market open
Universal Safety Products Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 2.84 | 2.90 | 2.84 | 2.88 | - | -1.54% | 13,004 |
Jun 4, 2025 | 2.87 | 3.08 | 2.80 | 2.93 | 2.93 | 2.99% | 100,968 |
Jun 3, 2025 | 2.61 | 3.02 | 2.58 | 2.84 | 2.84 | 10.51% | 106,060 |
Jun 2, 2025 | 2.45 | 2.59 | 2.42 | 2.57 | 2.57 | 6.86% | 139,835 |
May 30, 2025 | 2.40 | 2.43 | 2.30 | 2.41 | 2.41 | -0.21% | 102,029 |
May 29, 2025 | 2.40 | 2.43 | 2.31 | 2.41 | 2.41 | -0.82% | 43,635 |
May 28, 2025 | 2.38 | 2.45 | 2.32 | 2.43 | 2.43 | 2.53% | 22,270 |
May 27, 2025 | 2.38 | 2.42 | 2.35 | 2.37 | 2.37 | -0.25% | 19,543 |
May 23, 2025 | 2.40 | 2.47 | 2.30 | 2.38 | 2.38 | 1.11% | 92,531 |
May 22, 2025 | 2.48 | 2.48 | 2.25 | 2.35 | 2.35 | -4.08% | 71,669 |
May 21, 2025 | 2.21 | 2.47 | 2.21 | 2.45 | 2.45 | 10.86% | 112,059 |
May 20, 2025 | 2.19 | 2.21 | 2.14 | 2.21 | 2.21 | 3.03% | 25,280 |
May 19, 2025 | 2.10 | 2.22 | 2.05 | 2.15 | 2.15 | 1.18% | 53,813 |
May 16, 2025 | 2.10 | 2.19 | 2.09 | 2.12 | 2.12 | -0.52% | 19,338 |
May 15, 2025 | 2.13 | 2.15 | 2.11 | 2.13 | 2.13 | 1.48% | 8,281 |
May 14, 2025 | 2.10 | 2.18 | 2.10 | 2.10 | 2.10 | - | 10,373 |
May 13, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -2.78% | 9,480 |
May 12, 2025 | 2.26 | 2.30 | 2.13 | 2.16 | 2.16 | 0.93% | 26,140 |
May 9, 2025 | 2.12 | 2.25 | 2.09 | 2.14 | 2.14 | -0.79% | 37,331 |
May 8, 2025 | 2.09 | 2.30 | 2.05 | 2.16 | 2.16 | 6.78% | 66,757 |
May 7, 2025 | 2.03 | 2.18 | 2.02 | 2.02 | 2.02 | -1.46% | 21,546 |
May 6, 2025 | 2.05 | 2.09 | 2.02 | 2.05 | 2.05 | -0.97% | 16,186 |
May 5, 2025 | 1.96 | 2.22 | 1.96 | 2.07 | 2.07 | -2.82% | 33,253 |
May 2, 2025 | 2.25 | 2.25 | 2.06 | 2.13 | 2.13 | -0.70% | 36,965 |
May 1, 2025 | 2.08 | 2.19 | 2.08 | 2.15 | 2.15 | 3.12% | 11,470 |
Apr 30, 2025 | 2.10 | 2.20 | 2.08 | 2.08 | 2.08 | -2.80% | 6,190 |
Apr 29, 2025 | 2.08 | 2.22 | 2.05 | 2.14 | 2.14 | 3.13% | 17,869 |
Apr 28, 2025 | 2.10 | 2.26 | 2.05 | 2.08 | 2.08 | -5.68% | 97,333 |
Apr 25, 2025 | 2.17 | 2.24 | 2.08 | 2.20 | 2.20 | 1.38% | 13,036 |
Apr 24, 2025 | 2.05 | 2.22 | 2.02 | 2.17 | 2.17 | 6.37% | 54,750 |
Apr 23, 2025 | 2.03 | 2.09 | 2.02 | 2.04 | 2.04 | -0.97% | 31,923 |
Apr 22, 2025 | 1.90 | 2.13 | 1.90 | 2.06 | 2.06 | 2.49% | 86,311 |
Apr 21, 2025 | 2.14 | 2.20 | 2.00 | 2.01 | 2.01 | -4.65% | 78,663 |
Apr 17, 2025 | 1.94 | 2.18 | 1.91 | 2.11 | 2.11 | 6.46% | 85,567 |
Apr 16, 2025 | 2.14 | 2.15 | 1.95 | 1.98 | 1.98 | -1.98% | 52,409 |
Apr 15, 2025 | 1.70 | 2.16 | 1.67 | 2.02 | 2.02 | 16.90% | 197,261 |
Apr 14, 2025 | 1.72 | 1.74 | 1.69 | 1.73 | 1.73 | 1.05% | 53,481 |
Apr 11, 2025 | 1.75 | 1.79 | 1.70 | 1.71 | 1.71 | 1.79% | 2,558 |
Apr 10, 2025 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -0.59% | 4,046 |
Apr 9, 2025 | 1.65 | 1.77 | 1.65 | 1.69 | 1.69 | -0.59% | 29,329 |
Apr 8, 2025 | 1.84 | 1.84 | 1.69 | 1.70 | 1.70 | -3.95% | 34,941 |
Apr 7, 2025 | 1.76 | 1.93 | 1.76 | 1.77 | 1.77 | -0.56% | 4,973 |
Apr 4, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -1.11% | 6,025 |
Apr 3, 2025 | 1.79 | 1.90 | 1.79 | 1.80 | 1.80 | 0.56% | 6,136 |
Apr 2, 2025 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | 0.56% | 3,810 |
Apr 1, 2025 | 1.78 | 1.87 | 1.78 | 1.78 | 1.78 | - | 1,546 |
Mar 31, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | -0.22% | 2,768 |
Mar 28, 2025 | 1.95 | 1.95 | 1.66 | 1.78 | 1.78 | 0.22% | 3,755 |
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 |