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 |
| Mar 11, 2016 | $4.03 | $4.03 | $3.95 | $3.95 | 2 186 |
| Mar 10, 2016 | $4.05 | $4.05 | $4.05 | $4.05 | 22 |
| Mar 09, 2016 | $3.89 | $4.05 | $3.89 | $4.05 | 3 127 |
| Mar 08, 2016 | $4.12 | $4.12 | $3.92 | $4.08 | 5 986 |
| Mar 07, 2016 | $4.11 | $4.11 | $4.11 | $4.11 | 481 |
| Mar 04, 2016 | $4.03 | $4.03 | $4.00 | $4.00 | 1 248 |
| Mar 03, 2016 | $4.23 | $4.23 | $4.23 | $4.23 | 228 |
| Mar 02, 2016 | $4.19 | $4.19 | $4.19 | $4.19 | 38 |
| Mar 01, 2016 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| Feb 29, 2016 | $4.27 | $4.28 | $4.15 | $4.19 | 10 152 |
| Feb 26, 2016 | $4.39 | $4.39 | $4.09 | $4.09 | 929 |
| Feb 25, 2016 | $4.15 | $4.36 | $4.15 | $4.35 | 582 |
| Feb 24, 2016 | $4.21 | $4.53 | $4.21 | $4.53 | 2 017 |
| Feb 23, 2016 | $4.54 | $4.71 | $4.40 | $4.42 | 6 337 |
| Feb 22, 2016 | $4.15 | $4.39 | $4.11 | $4.25 | 806 |
| Feb 19, 2016 | $3.90 | $4.14 | $3.70 | $4.01 | 26 764 |
| Feb 18, 2016 | $3.62 | $4.28 | $3.62 | $4.01 | 32 734 |
| Feb 17, 2016 | $3.67 | $3.69 | $3.23 | $3.60 | 26 149 |
| Feb 16, 2016 | $3.60 | $3.85 | $3.60 | $3.72 | 3 202 |
| Feb 12, 2016 | $3.50 | $3.59 | $3.50 | $3.59 | 388 |
| Feb 11, 2016 | $3.51 | $3.58 | $3.50 | $3.50 | 4 351 |
| Feb 10, 2016 | $3.50 | $3.58 | $3.41 | $3.41 | 5 300 |
| Feb 09, 2016 | $3.37 | $3.51 | $3.34 | $3.36 | 7 228 |
| Feb 08, 2016 | $3.84 | $3.84 | $3.11 | $3.34 | 15 905 |
| Feb 05, 2016 | $3.91 | $3.93 | $3.72 | $3.72 | 9 000 |
