Universal Security Instruments Inc (UUU) Historical Stock Data

2.10 ↓0.06 (-2.78%)

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

Historical Data

In the past 30 trading days, UUU is up 0.63% a day on average. There have been 18 days where Universal Security Instruments Inc closed green and 12 days where UUU closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-13	2.20	2.10	↓$0.10 (-4.55%)	2.10	2.20	9.48K
2025-05-12	2.26	2.16	↓$0.10 (-4.42%)	2.13	2.28	26.13K
2025-05-09	2.12	2.14	↑$0.02 (0.94%)	2.09	2.25	37.33K
2025-05-08	2.09	2.16	↑$0.07 (3.20%)	2.05	2.29	66.76K
2025-05-07	2.03	2.02	↓$0.01 (-0.49%)	2.02	2.18	21.55K
2025-05-06	2.05	2.05	↑$0.00 (0.00%)	2.02	2.09	16.19K
2025-05-05	1.96	2.07	↑$0.11 (5.61%)	1.96	2.22	33.25K
2025-05-02	2.25	2.13	↓$0.12 (-5.33%)	2.07	2.25	36.97K
2025-05-01	2.08	2.15	↑$0.06 (3.08%)	2.08	2.19	11.47K
2025-04-30	2.10	2.08	↓$0.02 (-0.95%)	2.08	2.20	6.19K
2025-04-29	2.08	2.14	↑$0.06 (2.88%)	2.07	2.22	17.87K
2025-04-28	2.10	2.08	↓$0.02 (-1.17%)	2.05	2.26	97.23K
2025-04-25	2.17	2.20	↑$0.03 (1.38%)	2.08	2.24	12.24K
2025-04-24	2.05	2.17	↑$0.12 (5.82%)	2.03	2.22	54.75K
2025-04-23	2.03	2.04	↑$0.01 (0.31%)	2.02	2.09	31.80K
2025-04-22	1.90	2.06	↑$0.16 (8.42%)	1.90	2.13	86.31K
2025-04-21	2.14	2.01	↓$0.13 (-6.07%)	2.00	2.20	78.66K
2025-04-17	1.94	2.11	↑$0.17 (8.65%)	1.91	2.18	85.46K
2025-04-16	2.14	1.98	↓$0.16 (-7.48%)	1.95	2.15	52.41K
2025-04-15	1.70	2.02	↑$0.32 (18.97%)	1.67	2.16	197.26K
2025-04-14	1.72	1.73	↑$0.01 (0.44%)	1.69	1.74	53.48K
2025-04-11	1.75	1.71	↓$0.04 (-2.29%)	1.70	1.79	2.56K
2025-04-10	1.72	1.68	↓$0.04 (-2.39%)	1.66	1.72	4.05K
2025-04-09	1.65	1.69	↑$0.04 (2.42%)	1.65	1.77	29.33K
2025-04-08	1.84	1.70	↓$0.14 (-7.61%)	1.69	1.84	34.94K
2025-04-07	1.76	1.77	↑$0.01 (0.57%)	1.76	1.93	4.97K
2025-04-04	1.84	1.78	↓$0.06 (-3.26%)	1.78	1.84	6.03K
2025-04-03	1.79	1.80	↑$0.01 (0.56%)	1.79	1.90	6.14K
2025-04-02	1.76	1.79	↑$0.03 (1.70%)	1.76	1.81	3.81K
2025-04-01	1.78	1.78	↑$0.00 (0.00%)	1.78	1.87	1.55K