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 |
| 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 |
| Mar 19, 2024 | $1.45 | $1.52 | $1.44 | $1.45 | 18 617 |
| Mar 18, 2024 | $1.42 | $1.47 | $1.41 | $1.44 | 28 381 |
| Mar 15, 2024 | $1.50 | $1.51 | $1.45 | $1.45 | 4 623 |
| Mar 14, 2024 | $1.46 | $1.59 | $1.46 | $1.49 | 11 847 |
| Mar 13, 2024 | $1.50 | $1.50 | $1.47 | $1.49 | 13 925 |
| Mar 12, 2024 | $1.53 | $1.56 | $1.48 | $1.48 | 62 452 |
| Mar 11, 2024 | $1.50 | $1.60 | $1.49 | $1.53 | 18 715 |
| Mar 08, 2024 | $1.48 | $1.50 | $1.45 | $1.50 | 6 393 |
| Mar 07, 2024 | $1.42 | $1.49 | $1.40 | $1.49 | 8 425 |
| Mar 06, 2024 | $1.39 | $1.45 | $1.39 | $1.45 | 27 133 |
| Mar 05, 2024 | $1.42 | $1.44 | $1.41 | $1.44 | 9 493 |
| Mar 04, 2024 | $1.44 | $1.44 | $1.40 | $1.44 | 5 417 |
| Mar 01, 2024 | $1.46 | $1.46 | $1.38 | $1.42 | 18 094 |
| Feb 29, 2024 | $1.46 | $1.46 | $1.44 | $1.46 | 12 623 |
| Feb 28, 2024 | $1.48 | $1.51 | $1.44 | $1.46 | 15 946 |
| Feb 27, 2024 | $1.49 | $1.50 | $1.42 | $1.49 | 15 475 |
| Feb 26, 2024 | $1.51 | $1.54 | $1.45 | $1.51 | 31 908 |
| Feb 23, 2024 | $1.45 | $1.49 | $1.41 | $1.46 | 14 328 |
