NYSE:UUU
Universal Security Instruments, Inc Stock Price (Quote)
$1.62
-0.0059 (-0.362%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.51 | $1.74 | Wednesday, 24th Apr 2024 UUU stock ended at $1.62. This is 0.362% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.462% from a day low at $1.62 to a day high of $1.63. |
| 90 days | $1.36 | $1.74 | |
| 52 weeks | $1.27 | $5.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $1.63 | $1.63 | $1.62 | $1.62 | 626 |
| Apr 23, 2024 | $1.61 | $1.63 | $1.57 | $1.63 | 13 063 |
| Apr 22, 2024 | $1.58 | $1.64 | $1.58 | $1.63 | 20 609 |
| Apr 19, 2024 | $1.64 | $1.67 | $1.59 | $1.60 | 32 391 |
| Apr 18, 2024 | $1.59 | $1.70 | $1.56 | $1.66 | 36 986 |
| Apr 17, 2024 | $1.65 | $1.65 | $1.59 | $1.59 | 12 220 |
| Apr 16, 2024 | $1.63 | $1.68 | $1.60 | $1.64 | 12 232 |
| Apr 15, 2024 | $1.71 | $1.73 | $1.58 | $1.63 | 47 303 |
| Apr 12, 2024 | $1.63 | $1.69 | $1.60 | $1.66 | 25 778 |
| Apr 11, 2024 | $1.68 | $1.69 | $1.59 | $1.62 | 27 501 |
| Apr 10, 2024 | $1.70 | $1.74 | $1.65 | $1.65 | 30 512 |
| Apr 09, 2024 | $1.68 | $1.74 | $1.65 | $1.71 | 42 277 |
| Apr 08, 2024 | $1.62 | $1.70 | $1.55 | $1.66 | 59 722 |
| Apr 05, 2024 | $1.58 | $1.62 | $1.52 | $1.61 | 36 678 |
| Apr 04, 2024 | $1.61 | $1.62 | $1.55 | $1.61 | 93 798 |
| Apr 03, 2024 | $1.61 | $1.63 | $1.61 | $1.61 | 22 009 |
| Apr 02, 2024 | $1.60 | $1.63 | $1.59 | $1.62 | 14 706 |
| Apr 01, 2024 | $1.60 | $1.60 | $1.55 | $1.60 | 11 990 |
| Mar 28, 2024 | $1.56 | $1.60 | $1.54 | $1.59 | 27 359 |
| Mar 27, 2024 | $1.55 | $1.55 | $1.55 | $1.55 | 2 602 |
| Mar 26, 2024 | $1.53 | $1.58 | $1.51 | $1.55 | 8 427 |
| Mar 25, 2024 | $1.59 | $1.64 | $1.57 | $1.61 | 42 721 |
| Mar 22, 2024 | $1.52 | $1.56 | $1.50 | $1.55 | 14 867 |
| Mar 21, 2024 | $1.49 | $1.53 | $1.49 | $1.50 | 15 243 |
| Mar 20, 2024 | $1.46 | $1.53 | $1.45 | $1.52 | 3 964 |
