Universal Security Instruments Inc (UUU) Historical Stock Data

2.21 ↑0.01 (0.45%)

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

Historical Data

In the past 30 trading days, UUU is up 0.07% a day on average. There have been 15 days where Universal Security Instruments Inc closed green and 15 days where UUU closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.20	2.21	↑$0.01 (0.45%)	2.16	2.22	64.28K
2024-12-19	2.29	2.20	↓$0.09 (-3.93%)	2.20	2.29	28.65K
2024-12-18	2.47	2.33	↓$0.14 (-5.67%)	2.30	2.47	30.70K
2024-12-17	2.41	2.47	↑$0.06 (2.49%)	2.38	2.47	147.33K
2024-12-16	2.29	2.37	↑$0.08 (3.49%)	2.29	2.45	169.76K
2024-12-13	2.35	2.30	↓$0.05 (-2.12%)	2.26	2.35	64.44K
2024-12-12	2.23	2.32	↑$0.09 (4.04%)	2.21	2.33	55.44K
2024-12-11	2.21	2.22	↑$0.01 (0.54%)	2.21	2.24	10.37K
2024-12-10	2.23	2.21	↓$0.02 (-0.93%)	2.20	2.24	15.08K
2024-12-09	2.24	2.22	↓$0.02 (-0.89%)	2.17	2.25	86.61K
2024-12-06	2.17	2.22	↑$0.04 (2.07%)	2.17	2.22	24.69K
2024-12-05	2.22	2.20	↓$0.03 (-1.13%)	2.17	2.22	20.56K
2024-12-04	2.18	2.19	↑$0.01 (0.46%)	2.18	2.22	9.21K
2024-12-03	2.18	2.20	↑$0.02 (0.92%)	2.18	2.23	24.47K
2024-12-02	2.20	2.18	↓$0.02 (-0.91%)	2.17	2.20	9.22K
2024-11-29	2.14	2.19	↑$0.05 (2.34%)	2.14	2.19	11.72K
2024-11-27	2.17	2.17	↓$0.00 (0.00%)	2.13	2.17	8.08K
2024-11-26	2.17	2.16	↓$0.01 (-0.46%)	2.12	2.17	16.47K
2024-11-25	2.17	2.14	↓$0.03 (-1.38%)	2.13	2.17	40.36K
2024-11-22	2.14	2.16	↑$0.02 (0.93%)	2.13	2.17	6.69K
2024-11-21	2.11	2.16	↑$0.04 (2.13%)	2.11	2.17	37.81K
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