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 |
| Sep 28, 2023 | $2.58 | $2.50 | $2.45 | $2.48 | 12 340 |
| Sep 27, 2023 | $2.57 | $2.58 | $2.45 | $2.51 | 10 316 |
| Sep 26, 2023 | $2.47 | $2.51 | $2.44 | $2.47 | 4 556 |
| Sep 25, 2023 | $2.57 | $2.58 | $2.47 | $2.52 | 6 137 |
| Sep 22, 2023 | $2.55 | $2.58 | $2.41 | $2.58 | 15 379 |
| Sep 21, 2023 | $2.65 | $2.69 | $2.47 | $2.55 | 16 770 |
| Sep 20, 2023 | $2.41 | $2.69 | $2.40 | $2.61 | 60 254 |
| Sep 19, 2023 | $2.41 | $2.42 | $2.37 | $2.39 | 6 263 |
| Sep 18, 2023 | $2.49 | $2.49 | $2.20 | $2.36 | 44 689 |
| Sep 15, 2023 | $2.43 | $2.43 | $2.33 | $2.43 | 3 554 |
| Sep 14, 2023 | $2.44 | $2.42 | $2.33 | $2.38 | 3 979 |
| Sep 13, 2023 | $2.43 | $2.43 | $2.32 | $2.33 | 20 035 |
| Sep 12, 2023 | $2.46 | $2.50 | $2.25 | $2.32 | 42 074 |
| Sep 11, 2023 | $2.42 | $2.48 | $2.40 | $2.48 | 5 218 |
| Sep 08, 2023 | $2.48 | $2.48 | $2.33 | $2.43 | 24 348 |
| Sep 07, 2023 | $2.44 | $2.44 | $2.29 | $2.41 | 19 413 |
| Sep 06, 2023 | $2.49 | $2.47 | $2.32 | $2.36 | 17 537 |
| Sep 05, 2023 | $2.53 | $2.59 | $2.43 | $2.43 | 14 016 |
| Sep 01, 2023 | $2.37 | $2.55 | $2.39 | $2.52 | 62 266 |
| Aug 31, 2023 | $2.31 | $2.40 | $2.31 | $2.38 | 9 837 |
| Aug 30, 2023 | $2.27 | $2.38 | $2.26 | $2.26 | 19 910 |
| Aug 29, 2023 | $2.23 | $2.45 | $2.23 | $2.34 | 10 609 |
| Aug 28, 2023 | $2.26 | $2.38 | $2.27 | $2.30 | 9 225 |
| Aug 25, 2023 | $2.42 | $2.42 | $2.19 | $2.28 | 15 155 |
| Aug 24, 2023 | $2.49 | $2.49 | $2.34 | $2.40 | 20 862 |
