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 |
| Feb 04, 2016 | $3.81 | $3.92 | $3.64 | $3.85 | 17 947 |
| Feb 03, 2016 | $3.99 | $4.08 | $3.84 | $3.87 | 42 345 |
| Feb 02, 2016 | $4.00 | $4.17 | $3.83 | $3.98 | 45 201 |
| Feb 01, 2016 | $4.08 | $4.30 | $3.98 | $4.01 | 35 404 |
| Jan 29, 2016 | $3.84 | $4.25 | $3.55 | $4.08 | 54 742 |
| Jan 28, 2016 | $4.10 | $4.21 | $3.90 | $3.98 | 8 031 |
| Jan 27, 2016 | $4.32 | $4.60 | $3.97 | $4.14 | 82 428 |
| Jan 26, 2016 | $4.09 | $4.40 | $4.09 | $4.34 | 11 219 |
| Jan 25, 2016 | $4.00 | $4.24 | $3.61 | $4.08 | 53 557 |
| Jan 22, 2016 | $4.04 | $4.45 | $4.00 | $4.00 | 20 237 |
| Jan 21, 2016 | $4.47 | $4.55 | $4.17 | $4.21 | 6 952 |
| Jan 20, 2016 | $4.75 | $4.84 | $4.75 | $4.76 | 1 605 |
| Jan 19, 2016 | $4.78 | $4.78 | $4.75 | $4.75 | 1 629 |
| Jan 15, 2016 | $4.90 | $4.90 | $4.89 | $4.89 | 575 |
| Jan 14, 2016 | $5.05 | $5.05 | $5.05 | $5.05 | 2 |
| Jan 13, 2016 | $4.88 | $5.05 | $4.86 | $5.05 | 3 524 |
| Jan 12, 2016 | $4.87 | $4.87 | $4.87 | $4.87 | 563 |
| Jan 11, 2016 | $4.86 | $4.86 | $4.79 | $4.80 | 505 |
| Jan 08, 2016 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| Jan 07, 2016 | $4.85 | $4.91 | $4.75 | $4.75 | 10 790 |
| Jan 06, 2016 | $4.60 | $4.84 | $4.60 | $4.76 | 11 777 |
| Jan 05, 2016 | $4.60 | $4.66 | $4.38 | $4.55 | 8 023 |
