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 |
| Feb 22, 2024 | $1.59 | $1.60 | $1.50 | $1.52 | 18 462 |
| Feb 21, 2024 | $1.44 | $1.56 | $1.36 | $1.56 | 96 851 |
| Feb 20, 2024 | $1.42 | $1.42 | $1.37 | $1.37 | 8 671 |
| Feb 16, 2024 | $1.43 | $1.43 | $1.40 | $1.41 | 4 333 |
| Feb 15, 2024 | $1.38 | $1.43 | $1.38 | $1.41 | 6 011 |
| Feb 14, 2024 | $1.42 | $1.43 | $1.36 | $1.43 | 8 134 |
| Feb 13, 2024 | $1.42 | $1.43 | $1.39 | $1.40 | 13 461 |
| Feb 12, 2024 | $1.40 | $1.49 | $1.40 | $1.41 | 26 747 |
| Feb 09, 2024 | $1.43 | $1.43 | $1.38 | $1.42 | 9 635 |
| Feb 08, 2024 | $1.40 | $1.43 | $1.37 | $1.40 | 13 858 |
| Feb 07, 2024 | $1.40 | $1.41 | $1.38 | $1.38 | 6 459 |
| Feb 06, 2024 | $1.40 | $1.44 | $1.37 | $1.40 | 19 440 |
| Feb 05, 2024 | $1.50 | $1.50 | $1.41 | $1.42 | 16 285 |
| Feb 02, 2024 | $1.48 | $1.51 | $1.44 | $1.48 | 17 123 |
| Feb 01, 2024 | $1.48 | $1.54 | $1.43 | $1.45 | 62 085 |
| Jan 31, 2024 | $1.52 | $1.54 | $1.47 | $1.48 | 22 196 |
| Jan 30, 2024 | $1.49 | $1.52 | $1.48 | $1.52 | 6 364 |
| Jan 29, 2024 | $1.52 | $1.52 | $1.48 | $1.49 | 13 671 |
| Jan 26, 2024 | $1.56 | $1.58 | $1.51 | $1.53 | 3 734 |
| Jan 25, 2024 | $1.60 | $1.60 | $1.52 | $1.55 | 21 440 |
| Jan 24, 2024 | $1.60 | $1.63 | $1.53 | $1.56 | 18 360 |
| Jan 23, 2024 | $1.61 | $1.61 | $1.54 | $1.55 | 40 507 |
| Jan 22, 2024 | $1.57 | $1.61 | $1.56 | $1.60 | 21 838 |
| Jan 19, 2024 | $1.58 | $1.58 | $1.54 | $1.58 | 12 741 |
| Jan 18, 2024 | $1.54 | $1.61 | $1.54 | $1.58 | 18 505 |
