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 |
| Jul 19, 2023 | $2.78 | $2.80 | $2.65 | $2.77 | 56 834 |
| Jul 18, 2023 | $2.65 | $2.79 | $2.60 | $2.77 | 70 813 |
| Jul 17, 2023 | $2.80 | $2.89 | $2.52 | $2.65 | 213 156 |
| Jul 14, 2023 | $2.69 | $2.78 | $2.67 | $2.76 | 248 792 |
| Jul 13, 2023 | $2.61 | $2.68 | $2.51 | $2.64 | 26 838 |
| Jul 12, 2023 | $2.69 | $2.68 | $2.50 | $2.53 | 55 632 |
| Jul 11, 2023 | $2.62 | $2.65 | $2.60 | $2.64 | 37 610 |
| Jul 10, 2023 | $2.49 | $2.65 | $2.47 | $2.60 | 77 361 |
| Jul 07, 2023 | $2.35 | $2.47 | $2.35 | $2.47 | 17 340 |
| Jul 06, 2023 | $2.40 | $2.53 | $2.30 | $2.37 | 92 100 |
| Jul 05, 2023 | $2.35 | $2.39 | $2.32 | $2.36 | 14 123 |
| Jul 03, 2023 | $2.44 | $2.44 | $2.33 | $2.44 | 12 084 |
| Jun 30, 2023 | $2.38 | $2.38 | $2.33 | $2.36 | 24 660 |
| Jun 29, 2023 | $2.32 | $2.49 | $2.27 | $2.38 | 136 711 |
| Jun 28, 2023 | $2.23 | $2.30 | $2.21 | $2.26 | 10 317 |
| Jun 27, 2023 | $2.17 | $2.28 | $2.17 | $2.23 | 59 641 |
| Jun 26, 2023 | $2.15 | $2.17 | $2.15 | $2.17 | 5 231 |
| Jun 23, 2023 | $2.24 | $2.24 | $2.15 | $2.15 | 35 273 |
| Jun 22, 2023 | $2.19 | $2.27 | $2.15 | $2.25 | 11 376 |
| Jun 21, 2023 | $2.29 | $2.31 | $2.20 | $2.21 | 14 321 |
| Jun 20, 2023 | $2.21 | $2.32 | $2.19 | $2.30 | 45 304 |
| Jun 16, 2023 | $2.14 | $2.30 | $2.14 | $2.29 | 31 935 |
| Jun 15, 2023 | $2.14 | $2.19 | $2.10 | $2.17 | 22 219 |
| Jun 14, 2023 | $2.18 | $2.23 | $2.10 | $2.16 | 37 987 |
| Jun 13, 2023 | $2.18 | $2.28 | $2.10 | $2.21 | 44 170 |
