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 |
| Dec 08, 2023 | $2.05 | $2.09 | $2.00 | $2.00 | 19 746 |
| Dec 07, 2023 | $2.13 | $2.16 | $2.02 | $2.05 | 62 498 |
| Dec 06, 2023 | $2.12 | $2.22 | $2.10 | $2.16 | 25 244 |
| Dec 05, 2023 | $2.14 | $2.21 | $2.07 | $2.11 | 40 910 |
| Dec 04, 2023 | $2.24 | $2.39 | $2.13 | $2.18 | 33 624 |
| Dec 01, 2023 | $2.23 | $2.30 | $2.20 | $2.22 | 21 667 |
| Nov 30, 2023 | $2.28 | $2.41 | $2.19 | $2.20 | 23 889 |
| Nov 29, 2023 | $2.30 | $2.32 | $2.21 | $2.26 | 61 254 |
| Nov 28, 2023 | $2.33 | $2.41 | $2.31 | $2.31 | 34 066 |
| Nov 27, 2023 | $2.47 | $2.50 | $2.30 | $2.33 | 124 352 |
| Nov 24, 2023 | $2.58 | $2.79 | $2.42 | $2.48 | 47 508 |
| Nov 22, 2023 | $3.74 | $3.85 | $2.52 | $2.64 | 262 469 |
| Nov 21, 2023 | $3.84 | $3.93 | $3.70 | $3.70 | 68 770 |
| Nov 20, 2023 | $3.68 | $4.05 | $3.65 | $3.84 | 115 345 |
| Nov 17, 2023 | $3.61 | $3.98 | $3.61 | $3.64 | 118 838 |
| Nov 16, 2023 | $3.65 | $3.92 | $3.59 | $3.59 | 44 738 |
| Nov 15, 2023 | $4.01 | $4.10 | $3.67 | $3.68 | 72 468 |
| Nov 14, 2023 | $4.02 | $4.30 | $4.01 | $4.14 | 62 046 |
| Nov 13, 2023 | $4.91 | $4.91 | $3.95 | $3.96 | 150 955 |
| Nov 10, 2023 | $4.66 | $5.00 | $4.60 | $4.94 | 57 498 |
| Nov 09, 2023 | $5.05 | $5.10 | $4.53 | $4.58 | 85 815 |
| Nov 08, 2023 | $4.75 | $5.20 | $4.71 | $4.98 | 101 309 |
| Nov 07, 2023 | $4.54 | $4.86 | $4.51 | $4.80 | 56 797 |
| Nov 06, 2023 | $3.92 | $4.77 | $3.92 | $4.51 | 109 261 |
| Nov 03, 2023 | $4.07 | $4.30 | $3.88 | $3.88 | 84 127 |
