Universal Security Instruments Inc (UUU) Historical Stock Data

2.11 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UUU is up 1.02% a day on average. There have been 19 days where Universal Security Instruments Inc closed green and 11 days where UUU closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.15	2.11	↓$0.04 (-1.86%)	2.08	2.20	52.74K
2024-11-19	2.11	2.15	↑$0.04 (1.90%)	2.11	2.20	207.22K
2024-11-18	2.13	2.12	↓$0.01 (-0.47%)	2.09	2.13	25.84K
2024-11-15	2.07	2.10	↑$0.03 (1.21%)	2.07	2.12	10.35K
2024-11-14	2.15	2.11	↓$0.04 (-2.09%)	2.08	2.15	105.57K
2024-11-13	2.12	2.15	↑$0.03 (1.42%)	2.06	2.15	68.50K
2024-11-12	2.08	2.07	↓$0.01 (-0.48%)	2.07	2.15	145.81K
2024-11-11	2.11	2.08	↓$0.03 (-1.42%)	2.07	2.14	134.21K
2024-11-08	2.10	2.13	↑$0.03 (1.43%)	2.09	2.13	71.28K
2024-11-07	2.09	2.13	↑$0.04 (1.67%)	2.08	2.15	127.72K
2024-11-06	2.12	2.11	↓$0.01 (-0.47%)	2.08	2.14	73.20K
2024-11-05	2.16	2.08	↓$0.08 (-3.70%)	2.08	2.18	84.42K
2024-11-04	2.13	2.09	↓$0.04 (-1.88%)	2.09	2.19	162.56K
2024-11-01	2.13	2.13	↑$0.00 (0.00%)	2.12	2.25	407.63K
2024-10-31	2.01	2.19	↑$0.18 (8.96%)	1.75	2.35	11.19M
2024-10-30	1.35	1.45	↑$0.10 (7.41%)	1.32	1.46	195.93K
2024-10-29	1.37	1.37	↑$0.00 (0.00%)	1.26	2.09	6.30M
2024-10-28	1.32	1.41	↑$0.09 (6.82%)	1.32	1.41	16.04K
2024-10-25	1.25	1.31	↑$0.06 (4.80%)	1.25	1.39	8.21K
2024-10-24	1.24	1.29	↑$0.05 (4.03%)	1.24	1.31	16.23K
2024-10-23	1.35	1.24	↓$0.11 (-8.15%)	1.22	1.35	30.80K
2024-10-22	1.44	1.37	↓$0.07 (-4.87%)	1.32	1.44	25.83K
2024-10-21	1.38	1.42	↑$0.04 (2.90%)	1.38	1.47	58.20K
2024-10-18	1.36	1.42	↑$0.06 (4.41%)	1.34	1.44	105.25K
2024-10-17	1.26	1.32	↑$0.06 (4.76%)	1.25	1.36	56.54K
2024-10-16	1.18	1.23	↑$0.05 (4.22%)	1.18	1.27	16K
2024-10-15	1.18	1.19	↑$0.01 (0.86%)	1.18	1.22	4.23K
2024-10-14	1.20	1.20	↑$0.00 (0.00%)	1.18	1.24	8.27K
2024-10-11	1.20	1.20	↑$0.00 (0.00%)	1.18	1.22	10.44K
2024-10-10	1.19	1.18	↓$0.01 (-0.84%)	1.15	1.20	6.04K