5 DAY PERFORMANCE
-6.54%
1 MONTH PERFORMANCE
-14.53%
3 MONTH PERFORMANCE
-6.98%
6 MONTH PERFORMANCE
+66.67%
YEAR-TO-DATE PERFORMANCE
-15.61%
1 YEAR PERFORMANCE
+28.21%
Universal Security Instruments, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $2.01 | $2.01 (0%) | $2.04 | $2.00 | 19,818 | $4.65 M |
02/19/2025 | $2.02 | $2.02 (0%) | $2.06 | $1.97 | 71,517 | $4.67 M |
02/18/2025 | $1.95 | $2.06 (5.64%) | $2.09 | $1.95 | 95,612 | $4.76 M |
02/14/2025 | $2.13 | $2.14 (0.47%) | $2.19 | $2.13 | 2,700 | $4.95 M |
02/13/2025 | $2.10 | $2.13 (1.43%) | $2.21 | $2.10 | 9,800 | $4.93 M |
02/12/2025 | $2.14 | $2.12 (-0.93%) | $2.21 | $2.02 | 37,027 | $4.90 M |
02/11/2025 | $2.16 | $2.14 (-0.93%) | $2.17 | $2.11 | 3,417 | $4.95 M |
02/10/2025 | $2.09 | $2.16 (3.35%) | $2.16 | $2.09 | 28,652 | $5.00 M |
02/07/2025 | $2.13 | $2.18 (2.35%) | $2.18 | $2.12 | 29,300 | $5.04 M |
02/06/2025 | $2.18 | $2.14 (-1.83%) | $2.20 | $2.13 | 64,100 | $4.95 M |
02/05/2025 | $2.23 | $2.16 (-3.14%) | $2.29 | $2.05 | 112,386 | $5.00 M |
02/04/2025 | $2.26 | $2.23 (-1.33%) | $2.30 | $2.17 | 21,210 | $5.16 M |
02/03/2025 | $2.22 | $2.29 (3.15%) | $2.30 | $2.22 | 12,500 | $5.30 M |
01/31/2025 | $2.23 | $2.27 (1.79%) | $2.28 | $2.22 | 14,928 | $5.25 M |
01/30/2025 | $2.16 | $2.23 (3.24%) | $2.26 | $2.16 | 8,700 | $5.16 M |
01/29/2025 | $2.15 | $2.18 (1.4%) | $2.23 | $2.13 | 2,254 | $5.04 M |
01/28/2025 | $2.16 | $2.17 (0.46%) | $2.21 | $2.13 | 3,400 | $5.02 M |
01/27/2025 | $2.33 | $2.16 (-7.3%) | $2.33 | $2.13 | 27,300 | $5.00 M |
01/24/2025 | $2.32 | $2.26 (-2.59%) | $2.32 | $2.22 | 55,934 | $5.23 M |
01/23/2025 | $2.35 | $2.34 (-0.43%) | $2.36 | $2.32 | 5,234 | $5.41 M |
01/22/2025 | $2.36 | $2.35 (-0.42%) | $2.37 | $2.31 | 25,922 | $5.44 M |
01/21/2025 | $2.34 | $2.34 (0%) | $2.35 | $2.30 | 16,405 | $5.41 M |
01/17/2025 | $2.36 | $2.31 (-2.12%) | $2.38 | $2.31 | 13,236 | $5.34 M |
01/16/2025 | $2.30 | $2.34 (1.74%) | $2.34 | $2.30 | 8,106 | $5.41 M |
01/15/2025 | $2.33 | $2.31 (-0.86%) | $2.34 | $2.30 | 9,728 | $5.34 M |
01/14/2025 | $2.35 | $2.34 (-0.43%) | $2.35 | $2.30 | 4,728 | $5.41 M |
01/13/2025 | $2.30 | $2.32 (0.87%) | $2.33 | $2.30 | 45,903 | $5.37 M |
01/10/2025 | $2.33 | $2.32 (-0.43%) | $2.36 | $2.30 | 37,200 | $5.37 M |
01/08/2025 | $2.34 | $2.36 (0.85%) | $2.38 | $2.30 | 18,594 | $5.46 M |
01/07/2025 | $2.37 | $2.34 (-1.27%) | $2.38 | $2.34 | 10,940 | $5.41 M |
01/06/2025 | $2.35 | $2.37 (0.85%) | $2.40 | $2.32 | 69,943 | $5.48 M |
01/03/2025 | $2.35 | $2.32 (-1.28%) | $2.35 | $2.31 | 17,107 | $5.37 M |
01/02/2025 | $2.34 | $2.37 (1.28%) | $2.38 | $2.30 | 11,243 | $5.48 M |
12/31/2024 | $2.30 | $2.37 (3.04%) | $2.38 | $2.27 | 30,115 | $5.48 M |
12/30/2024 | $2.30 | $2.27 (-1.3%) | $2.31 | $2.25 | 30,246 | $5.25 M |
12/27/2024 | $2.34 | $2.31 (-1.28%) | $2.38 | $2.31 | 10,955 | $5.34 M |
12/26/2024 | $2.28 | $2.35 (3.07%) | $2.41 | $2.28 | 67,152 | $5.44 M |
12/24/2024 | $2.25 | $2.26 (0.44%) | $2.37 | $2.25 | 90,810 | $5.23 M |
12/23/2024 | $2.20 | $2.23 (1.36%) | $2.33 | $2.15 | 87,695 | $5.16 M |
12/20/2024 | $2.20 | $2.21 (0.45%) | $2.22 | $2.16 | 64,300 | $5.11 M |
12/19/2024 | $2.29 | $2.20 (-3.93%) | $2.29 | $2.20 | 28,700 | $5.09 M |
12/18/2024 | $2.47 | $2.33 (-5.67%) | $2.47 | $2.30 | 30,754 | $5.39 M |
12/17/2024 | $2.41 | $2.47 (2.49%) | $2.47 | $2.38 | 147,354 | $5.71 M |
12/16/2024 | $2.29 | $2.37 (3.49%) | $2.45 | $2.29 | 169,767 | $5.48 M |
12/13/2024 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.26 | 64,438 | $5.32 M |
12/12/2024 | $2.23 | $2.32 (4.04%) | $2.33 | $2.21 | 55,443 | $5.37 M |
12/11/2024 | $2.21 | $2.22 (0.45%) | $2.24 | $2.21 | 10,400 | $5.13 M |
12/10/2024 | $2.23 | $2.21 (-0.9%) | $2.24 | $2.20 | 15,100 | $5.11 M |
12/09/2024 | $2.24 | $2.22 (-0.89%) | $2.25 | $2.17 | 86,907 | $5.13 M |
12/06/2024 | $2.17 | $2.22 (2.3%) | $2.22 | $2.17 | 24,700 | $5.13 M |
12/05/2024 | $2.22 | $2.19 (-1.35%) | $2.22 | $2.17 | 20,600 | $5.07 M |
12/04/2024 | $2.18 | $2.19 (0.46%) | $2.22 | $2.18 | 9,225 | $5.07 M |
12/03/2024 | $2.18 | $2.20 (0.92%) | $2.23 | $2.18 | 24,500 | $5.09 M |
12/02/2024 | $2.20 | $2.18 (-0.91%) | $2.20 | $2.17 | 9,223 | $5.04 M |
11/29/2024 | $2.14 | $2.19 (2.34%) | $2.19 | $2.14 | 11,715 | $5.07 M |
11/27/2024 | $2.17 | $2.17 (0%) | $2.17 | $2.13 | 8,100 | $5.02 M |
11/26/2024 | $2.17 | $2.16 (-0.46%) | $2.17 | $2.12 | 16,500 | $5.00 M |
11/25/2024 | $2.17 | $2.14 (-1.38%) | $2.17 | $2.13 | 40,400 | $4.95 M |
11/22/2024 | $2.14 | $2.16 (0.93%) | $2.17 | $2.13 | 6,700 | $5.00 M |
11/21/2024 | $2.11 | $2.15 (1.9%) | $2.17 | $2.11 | 37,810 | $4.97 M |