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 |
| Nov 02, 2023 | $4.86 | $4.91 | $4.04 | $4.26 | 160 958 |
| Nov 01, 2023 | $4.09 | $4.87 | $4.05 | $4.85 | 214 353 |
| Oct 31, 2023 | $3.87 | $4.07 | $3.85 | $4.02 | 102 266 |
| Oct 30, 2023 | $3.87 | $3.95 | $3.63 | $3.92 | 117 886 |
| Oct 27, 2023 | $3.82 | $3.86 | $3.50 | $3.71 | 62 906 |
| Oct 26, 2023 | $3.93 | $4.11 | $3.70 | $3.89 | 178 820 |
| Oct 25, 2023 | $3.50 | $3.97 | $3.39 | $3.90 | 259 234 |
| Oct 24, 2023 | $3.32 | $3.45 | $3.20 | $3.34 | 103 223 |
| Oct 23, 2023 | $3.07 | $3.59 | $3.00 | $3.34 | 699 796 |
| Oct 20, 2023 | $2.59 | $3.02 | $2.39 | $2.94 | 1 094 334 |
| Oct 19, 2023 | $2.35 | $2.38 | $2.16 | $2.16 | 41 444 |
| Oct 18, 2023 | $2.42 | $2.42 | $2.28 | $2.34 | 14 709 |
| Oct 17, 2023 | $2.31 | $2.35 | $2.28 | $2.29 | 12 837 |
| Oct 16, 2023 | $2.39 | $2.39 | $2.24 | $2.31 | 10 917 |
| Oct 13, 2023 | $2.47 | $2.47 | $2.30 | $2.32 | 18 133 |
| Oct 12, 2023 | $2.51 | $2.51 | $2.35 | $2.38 | 15 296 |
| Oct 11, 2023 | $2.60 | $2.60 | $2.40 | $2.46 | 24 778 |
| Oct 10, 2023 | $2.50 | $2.67 | $2.42 | $2.60 | 121 159 |
| Oct 09, 2023 | $2.47 | $2.49 | $2.47 | $2.49 | 9 656 |
| Oct 06, 2023 | $2.42 | $2.49 | $2.42 | $2.49 | 8 993 |
| Oct 05, 2023 | $2.39 | $2.46 | $2.38 | $2.42 | 8 114 |
| Oct 04, 2023 | $2.37 | $2.45 | $2.27 | $2.44 | 8 801 |
| Oct 03, 2023 | $2.35 | $2.47 | $2.35 | $2.42 | 7 405 |
| Oct 02, 2023 | $2.36 | $2.49 | $2.36 | $2.37 | 14 179 |
| Sep 29, 2023 | $2.54 | $2.54 | $2.35 | $2.40 | 6 491 |
