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 |
| Jan 17, 2024 | $1.66 | $1.66 | $1.57 | $1.57 | 32 881 |
| Jan 16, 2024 | $1.62 | $1.65 | $1.62 | $1.62 | 9 748 |
| Jan 12, 2024 | $1.66 | $1.68 | $1.61 | $1.61 | 25 612 |
| Jan 11, 2024 | $1.64 | $1.70 | $1.64 | $1.68 | 83 793 |
| Jan 10, 2024 | $1.67 | $1.75 | $1.62 | $1.63 | 30 570 |
| Jan 09, 2024 | $1.75 | $1.79 | $1.70 | $1.70 | 43 179 |
| Jan 08, 2024 | $1.82 | $1.93 | $1.77 | $1.79 | 41 063 |
| Jan 05, 2024 | $1.68 | $1.77 | $1.67 | $1.76 | 32 870 |
| Jan 04, 2024 | $1.68 | $1.73 | $1.65 | $1.68 | 26 652 |
| Jan 03, 2024 | $1.74 | $1.74 | $1.67 | $1.68 | 19 888 |
| Jan 02, 2024 | $1.65 | $1.74 | $1.62 | $1.69 | 48 278 |
| Dec 29, 2023 | $1.61 | $1.70 | $1.58 | $1.66 | 82 086 |
| Dec 28, 2023 | $1.61 | $1.67 | $1.59 | $1.60 | 65 579 |
| Dec 27, 2023 | $1.90 | $1.90 | $1.47 | $1.62 | 312 018 |
| Dec 26, 2023 | $1.54 | $2.06 | $1.54 | $1.87 | 697 516 |
| Dec 22, 2023 | $1.54 | $1.65 | $1.51 | $1.54 | 109 170 |
| Dec 21, 2023 | $1.79 | $1.79 | $1.51 | $1.58 | 70 348 |
| Dec 20, 2023 | $1.46 | $1.74 | $1.46 | $1.54 | 176 553 |
| Dec 19, 2023 | $1.39 | $1.50 | $1.33 | $1.45 | 75 676 |
| Dec 18, 2023 | $1.35 | $1.52 | $1.31 | $1.44 | 240 023 |
| Dec 15, 2023 | $1.45 | $1.65 | $1.27 | $1.50 | 709 918 |
| Dec 14, 2023 | $1.90 | $1.99 | $1.76 | $1.91 | 58 669 |
| Dec 13, 2023 | $1.89 | $1.96 | $1.85 | $1.91 | 23 733 |
| Dec 12, 2023 | $1.92 | $1.97 | $1.91 | $1.92 | 13 898 |
| Dec 11, 2023 | $2.00 | $2.18 | $1.91 | $1.96 | 41 470 |
