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 |
| Aug 23, 2023 | $2.34 | $2.50 | $2.31 | $2.37 | 15 301 |
| Aug 22, 2023 | $2.30 | $2.44 | $2.32 | $2.35 | 45 781 |
| Aug 21, 2023 | $2.20 | $2.48 | $2.16 | $2.20 | 79 604 |
| Aug 18, 2023 | $2.75 | $2.75 | $2.36 | $2.48 | 167 625 |
| Aug 17, 2023 | $2.82 | $2.96 | $2.83 | $2.95 | 29 068 |
| Aug 16, 2023 | $2.84 | $2.84 | $2.76 | $2.76 | 9 766 |
| Aug 15, 2023 | $2.79 | $2.91 | $2.76 | $2.76 | 10 034 |
| Aug 14, 2023 | $2.75 | $2.83 | $2.65 | $2.83 | 12 253 |
| Aug 11, 2023 | $2.71 | $2.82 | $2.71 | $2.76 | 12 636 |
| Aug 10, 2023 | $2.78 | $2.85 | $2.70 | $2.70 | 33 014 |
| Aug 09, 2023 | $2.71 | $2.78 | $2.71 | $2.78 | 7 638 |
| Aug 08, 2023 | $2.80 | $2.80 | $2.63 | $2.75 | 22 199 |
| Aug 07, 2023 | $2.82 | $2.81 | $2.69 | $2.72 | 40 835 |
| Aug 04, 2023 | $2.94 | $3.10 | $2.80 | $2.82 | 26 869 |
| Aug 03, 2023 | $2.94 | $3.04 | $2.93 | $2.98 | 10 694 |
| Aug 02, 2023 | $3.05 | $3.17 | $2.99 | $3.10 | 22 089 |
| Aug 01, 2023 | $3.04 | $3.11 | $2.92 | $3.08 | 25 726 |
| Jul 31, 2023 | $3.11 | $3.12 | $3.01 | $3.04 | 38 431 |
| Jul 28, 2023 | $3.15 | $3.19 | $3.02 | $3.11 | 23 733 |
| Jul 27, 2023 | $3.01 | $3.14 | $3.00 | $3.14 | 56 261 |
| Jul 26, 2023 | $3.04 | $3.16 | $3.01 | $3.01 | 42 813 |
| Jul 25, 2023 | $3.00 | $3.08 | $2.97 | $3.07 | 48 971 |
| Jul 24, 2023 | $3.03 | $3.03 | $2.88 | $2.95 | 22 937 |
| Jul 21, 2023 | $2.78 | $3.07 | $2.78 | $2.95 | 81 587 |
| Jul 20, 2023 | $2.64 | $2.78 | $2.68 | $2.77 | 38 720 |
