Universal Security Instruments Inc (UUU) Historical Stock Data
1.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UUU is down -0.39% 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 |
|---|---|---|---|---|---|---|
| 2025-04-01 | 1.78 | 1.78 | ↑$0.00 (0.00%) | 1.78 | 1.87 | 1.55K |
| 2025-03-31 | 1.76 | 1.78 | ↑$0.02 (1.14%) | 1.76 | 1.80 | 2.77K |
| 2025-03-28 | 1.95 | 1.78 | ↓$0.17 (-8.49%) | 1.66 | 1.95 | 3.76K |
| 2025-03-27 | 1.76 | 1.78 | ↑$0.02 (1.14%) | 1.76 | 1.83 | 3.87K |
| 2025-03-26 | 1.82 | 1.82 | ↑$0.00 (0.23%) | 1.80 | 1.83 | 4.69K |
| 2025-03-25 | 1.77 | 1.79 | ↑$0.02 (1.13%) | 1.74 | 1.90 | 13.35K |
| 2025-03-24 | 1.94 | 1.86 | ↓$0.08 (-4.12%) | 1.86 | 1.96 | 17.19K |
| 2025-03-21 | 1.82 | 1.94 | ↑$0.12 (6.59%) | 1.81 | 1.96 | 11.13K |
| 2025-03-20 | 1.89 | 1.82 | ↓$0.07 (-3.45%) | 1.82 | 1.96 | 5.85K |
| 2025-03-19 | 1.88 | 1.83 | ↓$0.05 (-2.71%) | 1.83 | 1.92 | 3.27K |
| 2025-03-18 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.81 | 1.87 | 8.89K |
| 2025-03-17 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.80 | 1.81 | 1.60K |
| 2025-03-14 | 1.80 | 1.84 | ↑$0.04 (2.22%) | 1.80 | 1.84 | 2.49K |
| 2025-03-13 | 1.81 | 1.80 | ↓$0.01 (-0.69%) | 1.80 | 1.82 | 2.76K |
| 2025-03-12 | 1.79 | 1.84 | ↑$0.05 (2.79%) | 1.79 | 1.86 | 9.78K |
| 2025-03-11 | 1.79 | 1.79 | ↑$0.00 (0.00%) | 1.74 | 1.79 | 6.73K |
| 2025-03-10 | 1.72 | 1.79 | ↑$0.08 (4.37%) | 1.71 | 1.80 | 20.21K |
| 2025-03-07 | 1.69 | 1.74 | ↑$0.05 (2.66%) | 1.69 | 1.74 | 14.34K |
| 2025-03-06 | 1.89 | 1.72 | ↓$0.17 (-8.99%) | 1.65 | 1.91 | 162.28K |
| 2025-03-05 | 1.96 | 1.91 | ↓$0.05 (-2.55%) | 1.90 | 1.98 | 30.74K |
| 2025-03-04 | 1.99 | 1.97 | ↓$0.02 (-1.01%) | 1.97 | 2.01 | 11.31K |
| 2025-03-03 | 1.99 | 1.97 | ↓$0.02 (-1.01%) | 1.97 | 2.00 | 40.96K |
| 2025-02-28 | 1.98 | 2.00 | ↑$0.02 (1.01%) | 1.98 | 2.01 | 13.45K |
| 2025-02-27 | 1.98 | 1.99 | ↑$0.01 (0.35%) | 1.98 | 2.00 | 12.78K |
| 2025-02-26 | 1.98 | 1.99 | ↑$0.01 (0.34%) | 1.98 | 1.99 | 2.60K |
| 2025-02-25 | 1.99 | 1.98 | ↓$0.01 (-0.50%) | 1.98 | 2.00 | 27.47K |
| 2025-02-24 | 1.99 | 1.99 | ↑$0.00 (0.00%) | 1.98 | 2.00 | 44.01K |
| 2025-02-21 | 2.05 | 2.01 | ↓$0.04 (-1.71%) | 1.98 | 2.05 | 6.61K |
| 2025-02-20 | 2.01 | 2.01 | ↑$0.00 (0.00%) | 2.00 | 2.04 | 19.82K |
| 2025-02-19 | 2.02 | 2.02 | ↑$0.00 (0.00%) | 1.97 | 2.06 | 71.52K |
Create an account or log in to view more rows.
$UUU HERE WE GO
$UUU We will not sell!
$UUU let it ride
$UUU super bullish
$UUU why is there no volume? Is that suspicious?
$UUU now is the time to slap that ask!!!
$UUU said y’all dumb af
$UUU to the moon!
$UUU it can go lower
$UUU has just been halted from trading.