NYSE:UUU
Universal Security Instruments, Inc Stock Price (Quote)
$1.49
+0.0399 (+2.75%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.38 | $1.74 | Friday, 3rd May 2024 UUU stock ended at $1.49. This is 2.75% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.09% from a day low at $1.46 to a day high of $1.50. |
| 90 days | $1.36 | $1.74 | |
| 52 weeks | $1.27 | $5.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $2.15 | $2.24 | $2.14 | $2.18 | 69 057 |
| Jun 09, 2023 | $2.25 | $2.30 | $2.20 | $2.24 | 42 441 |
| Jun 08, 2023 | $2.30 | $2.39 | $2.23 | $2.26 | 59 665 |
| Jun 07, 2023 | $2.39 | $2.42 | $2.31 | $2.33 | 57 137 |
| Jun 06, 2023 | $2.30 | $2.44 | $2.14 | $2.39 | 165 180 |
| Jun 05, 2023 | $2.75 | $2.77 | $2.28 | $2.40 | 406 810 |
| Jun 02, 2023 | $2.78 | $3.25 | $2.75 | $3.00 | 3 215 664 |
| Jun 01, 2023 | $1.97 | $2.56 | $1.89 | $2.45 | 713 731 |
| May 31, 2023 | $1.91 | $1.99 | $1.88 | $1.90 | 13 572 |
| May 30, 2023 | $1.94 | $2.03 | $1.92 | $2.00 | 15 872 |
| May 26, 2023 | $1.96 | $2.20 | $1.90 | $1.97 | 154 544 |
| May 25, 2023 | $2.07 | $2.11 | $2.05 | $2.08 | 7 409 |
| May 24, 2023 | $2.06 | $2.10 | $2.05 | $2.10 | 2 590 |
| May 23, 2023 | $2.06 | $2.08 | $2.05 | $2.05 | 3 760 |
| May 22, 2023 | $2.03 | $2.15 | $2.05 | $2.08 | 40 923 |
| May 19, 2023 | $2.03 | $2.07 | $2.01 | $2.02 | 3 975 |
| May 18, 2023 | $2.04 | $2.09 | $2.02 | $2.04 | 24 887 |
| May 17, 2023 | $2.06 | $2.09 | $2.06 | $2.06 | 8 357 |
| May 16, 2023 | $2.17 | $2.16 | $2.05 | $2.05 | 16 101 |
| May 15, 2023 | $2.15 | $2.15 | $2.10 | $2.12 | 4 780 |
| May 12, 2023 | $2.22 | $2.14 | $2.11 | $2.12 | 16 879 |
| May 11, 2023 | $2.24 | $2.49 | $2.09 | $2.19 | 90 813 |
| May 10, 2023 | $2.03 | $2.30 | $2.03 | $2.17 | 97 273 |
| May 09, 2023 | $2.10 | $2.16 | $2.00 | $2.00 | 48 300 |
| May 08, 2023 | $2.00 | $2.15 | $2.00 | $2.09 | 32 260 |
