Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Security Instruments, Inc. Common Stock (NY:UUU)

1.790 +0.010 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 1.780 1.870 1.780 1.780 1,546 +0.00(+0.00%)
Mar 31, 2025 1.760 1.797 1.760 1.780 2,768 -0.00(-0.25%)
Mar 28, 2025 1.950 1.950 1.660 1.784 3,755 +0.00(+0.25%)
Mar 27, 2025 1.760 1.830 1.760 1.780 3,872 -0.04(-2.20%)
Mar 26, 2025 1.820 1.834 1.800 1.820 4,694 +0.03(+1.68%)
Mar 25, 2025 1.770 1.900 1.735 1.790 13,350 -0.07(-3.76%)
Mar 24, 2025 1.940 1.960 1.860 1.860 17,181 -0.08(-4.12%)
Mar 21, 2025 1.820 1.960 1.810 1.940 11,129 +0.12(+6.59%)
Mar 20, 2025 1.885 1.957 1.820 1.820 5,850 -0.01(-0.55%)
Mar 19, 2025 1.880 1.920 1.830 1.830 3,266 +0.00(+0.00%)
Mar 18, 2025 1.830 1.866 1.810 1.830 8,893 +0.03(+1.67%)
Mar 17, 2025 1.810 1.810 1.800 1.800 1,599 -0.04(-2.17%)
Mar 14, 2025 1.800 1.840 1.795 1.840 2,486 +0.04(+2.22%)
Mar 13, 2025 1.812 1.816 1.800 1.800 2,764 -0.04(-2.17%)
Mar 12, 2025 1.790 1.858 1.790 1.840 9,778 +0.05(+2.79%)
Mar 11, 2025 1.790 1.790 1.740 1.790 6,725 +0.00(+0.00%)
Mar 10, 2025 1.715 1.798 1.710 1.790 20,206 +0.05(+3.17%)
Mar 07, 2025 1.690 1.740 1.690 1.735 14,344 +0.02(+0.87%)
Mar 06, 2025 1.890 1.910 1.650 1.720 162,275 -0.19(-9.95%)
Mar 05, 2025 1.960 1.980 1.900 1.910 30,738 -0.06(-3.05%)
Mar 04, 2025 1.990 2.010 1.970 1.970 11,310 +0.00(+0.00%)
Mar 03, 2025 1.990 2.000 1.970 1.970 40,955 -0.03(-1.50%)
Feb 28, 2025 1.980 2.010 1.980 2.000 13,450 +0.01(+0.66%)
Feb 27, 2025 1.980 2.000 1.980 1.987 12,776 +0.00(+0.01%)
Feb 26, 2025 1.980 1.990 1.980 1.987 2,598 +0.01(+0.34%)
Feb 25, 2025 1.990 2.000 1.980 1.980 27,127 -0.01(-0.50%)
Feb 24, 2025 1.990 2.000 1.980 1.990 43,962 -0.02(-1.00%)
Feb 21, 2025 2.045 2.054 1.980 2.010 6,613 +0.00(+0.00%)
Feb 20, 2025 2.010 2.040 2.000 2.010 19,819 -0.01(-0.50%)
Feb 19, 2025 2.020 2.060 1.971 2.020 71,517 -0.04(-1.94%)
Feb 18, 2025 1.950 2.090 1.950 2.060 95,611 -0.08(-3.74%)
Feb 14, 2025 2.134 2.191 2.134 2.140 2,690 +0.02(+0.71%)
Feb 13, 2025 2.100 2.205 2.100 2.125 9,773 +0.00(+0.24%)
Feb 12, 2025 2.140 2.205 2.024 2.120 37,027 -0.02(-0.93%)
Feb 11, 2025 2.160 2.170 2.110 2.140 3,392 -0.02(-0.93%)
Feb 10, 2025 2.090 2.160 2.090 2.160 28,602 -0.02(-0.92%)
Feb 07, 2025 2.130 2.180 2.120 2.180 29,279 +0.04(+1.87%)
Feb 06, 2025 2.180 2.200 2.131 2.140 64,051 -0.02(-0.93%)
Feb 05, 2025 2.230 2.290 2.050 2.160 112,386 -0.07(-3.14%)
Feb 04, 2025 2.260 2.300 2.170 2.230 21,209 -0.06(-2.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.