Advertisement
U.S. markets closed

Universal Security Instruments, Inc. (UUU)

NYSE American - Nasdaq Real Time Price. Currency in USD
1.5850+0.0350 (+2.26%)
At close: 03:54PM EDT
1.6400 +0.05 (+3.47%)
After hours: 06:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.56001.60001.54001.59001.590027,400
Mar 27, 20241.55001.55001.55001.55001.55002,600
Mar 26, 20241.53001.58001.51001.55001.55008,400
Mar 25, 20241.59001.64001.57001.61001.610042,700
Mar 22, 20241.52001.56001.50001.55001.550014,900
Mar 21, 20241.49001.53001.49001.50001.500015,200
Mar 20, 20241.46001.53001.45001.52001.52004,100
Mar 19, 20241.45001.52001.44001.45001.450018,600
Mar 18, 20241.42001.48001.41001.44001.440029,000
Mar 15, 20241.50001.51001.45001.45001.450019,100
Mar 14, 20241.46001.59001.46001.49001.490011,800
Mar 13, 20241.50001.50001.47001.49001.490013,900
Mar 12, 20241.53001.56001.48001.48001.480062,500
Mar 11, 20241.50001.60001.49001.53001.530018,700
Mar 08, 20241.48001.50001.45001.50001.50006,400
Mar 07, 20241.42001.49001.40001.49001.49008,400
Mar 06, 20241.39001.45001.39001.45001.450027,100
Mar 05, 20241.42001.44001.41001.44001.44009,500
Mar 04, 20241.44001.44001.40001.44001.44005,800
Mar 01, 20241.46001.46001.38001.42001.420018,100
Feb 29, 20241.46001.46001.44001.46001.460017,700
Feb 28, 20241.48001.51001.42001.46001.460015,900
Feb 27, 20241.49001.50001.42001.49001.490015,700
Feb 26, 20241.51001.54001.45001.51001.510032,000
Feb 23, 20241.45001.49001.41001.46001.460015,300
Feb 22, 20241.59001.60001.46001.52001.520018,500
Feb 21, 20241.44001.56001.36001.56001.560098,400
Feb 20, 20241.42001.42001.37001.37001.3700113,600
Feb 16, 20241.43001.43001.38001.41001.41004,500
Feb 15, 20241.38001.43001.38001.41001.41006,000
Feb 14, 20241.42001.43001.36001.43001.43008,100
Feb 13, 20241.42001.45001.39001.40001.400013,500
Feb 12, 20241.40001.49001.40001.41001.410026,800
Feb 09, 20241.43001.43001.38001.42001.42009,600
Feb 08, 20241.40001.43001.37001.40001.400013,900
Feb 07, 20241.40001.41001.38001.38001.38006,500
Feb 06, 20241.40001.44001.37001.40001.400019,500
Feb 05, 20241.50001.50001.41001.42001.420016,400
Feb 02, 20241.48001.51001.44001.48001.480017,100
Feb 01, 20241.48001.54001.43001.45001.450062,100
Jan 31, 20241.52001.54001.47001.48001.480022,200
Jan 30, 20241.49001.53001.48001.52001.52006,400
Jan 29, 20241.52001.52001.48001.49001.490013,800
Jan 26, 20241.56001.58001.51001.53001.53003,800
Jan 25, 20241.60001.60001.51001.55001.550021,600
Jan 24, 20241.60001.63001.53001.56001.560018,400
Jan 23, 20241.61001.61001.54001.55001.550040,600
Jan 22, 20241.57001.61001.56001.60001.600021,800
Jan 19, 20241.58001.58001.54001.58001.580012,700
Jan 18, 20241.54001.61001.54001.58001.580018,500
Jan 17, 20241.66001.66001.57001.57001.570032,900
Jan 16, 20241.62001.65001.62001.62001.620010,300
Jan 12, 20241.66001.68001.61001.61001.610025,600
Jan 11, 20241.64001.70001.64001.68001.680083,800
Jan 10, 20241.67001.75001.62001.63001.630033,500
Jan 09, 20241.75001.80001.70001.70001.700043,200
Jan 08, 20241.82001.93001.77001.79001.790041,100
Jan 05, 20241.68001.77001.67001.76001.760032,900
Jan 04, 20241.68001.73001.65001.68001.680026,700
Jan 03, 20241.74001.74001.67001.68001.680019,900
Jan 02, 20241.65001.74001.62001.69001.690049,400
Dec 29, 20231.61001.71001.58001.66001.660084,400
Dec 28, 20231.61001.67001.59001.60001.600082,800
Dec 27, 20231.90001.90001.47001.62001.6200312,100
Dec 26, 20231.54002.06001.54001.87001.8700699,500
Dec 22, 20231.54001.65001.51001.54001.5400109,200
Dec 21, 20231.79001.79001.51001.58001.580070,400
Dec 20, 20231.46001.74001.46001.54001.5400176,900
Dec 19, 20231.39001.50001.33001.45001.450079,900
Dec 18, 20231.35001.52001.31001.44001.4400241,200
Dec 15, 20231.45001.70001.27001.50001.5000717,200
Dec 14, 20231.90001.99001.76001.91001.910058,700
Dec 13, 20231.89001.96001.85001.91001.910025,500
Dec 12, 20231.92001.97001.91001.92001.920015,000
Dec 11, 20232.00002.18001.91001.96001.960041,900
Dec 08, 20232.05002.09002.00002.00002.000019,700
Dec 07, 20232.13002.15002.02002.05002.050063,900
Dec 06, 20232.12002.22002.10002.16002.160025,200
Dec 05, 20232.14002.21002.07002.11002.110042,700
Dec 04, 20232.24002.39002.13002.18002.180033,600
Dec 01, 20232.23002.26002.18002.22002.220021,700
Nov 30, 20232.28002.41002.19002.20002.200024,300
Nov 29, 20232.30002.32002.21002.26002.260063,100
Nov 28, 20232.33002.41002.28002.31002.310034,100
Nov 27, 20232.47002.50002.30002.33002.3300124,800
Nov 24, 20232.58002.79002.40002.48002.480047,600
Nov 22, 20233.74003.85002.52002.64002.6400262,800
Nov 21, 20233.84003.93003.70003.70003.700068,800
Nov 20, 20233.68004.05003.62003.84003.8400115,300
Nov 17, 20233.61003.98003.61003.64003.6400118,800
Nov 16, 20233.65003.92003.57003.59003.590045,400
Nov 15, 20234.01004.10003.67003.68003.680072,500
Nov 14, 20234.02004.30004.01004.14004.140062,100
Nov 13, 20234.91004.91003.95003.96003.9600151,300
Nov 10, 20234.66005.00004.60004.94004.940057,500
Nov 09, 20235.05005.10004.53004.58004.580085,800
Nov 08, 20234.75005.20004.71004.98004.9800101,300
Nov 07, 20234.54004.86004.50004.80004.800057,000
Nov 06, 20233.92004.77003.90004.51004.5100109,300
Nov 03, 20234.07004.30003.88003.88003.880085,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...