-
5 DAY PERFORMANCE
-1.86% -
1 MONTH PERFORMANCE
+48.59% -
3 MONTH PERFORMANCE
+58.65% -
6 MONTH PERFORMANCE
+41.61% -
YEAR-TO-DATE PERFORMANCE
+27.11% -
1 YEAR PERFORMANCE
-42.03%
Universal Security Instruments, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.13 | $2.12 (-0.47%) | $2.13 | $2.09 | 25,808 | $4.90 M |
| 11/15/2024 | $2.07 | $2.10 (1.45%) | $2.12 | $2.07 | 10,349 | $4.86 M |
| 11/14/2024 | $2.15 | $2.11 (-1.86%) | $2.15 | $2.08 | 105,600 | $4.88 M |
| 11/13/2024 | $2.12 | $2.15 (1.42%) | $2.15 | $2.06 | 70,217 | $4.97 M |
| 11/12/2024 | $2.08 | $2.07 (-0.48%) | $2.15 | $2.07 | 145,811 | $4.79 M |
| 11/11/2024 | $2.11 | $2.08 (-1.42%) | $2.14 | $2.07 | 134,809 | $4.81 M |
| 11/08/2024 | $2.10 | $2.13 (1.43%) | $2.13 | $2.09 | 71,300 | $4.93 M |
| 11/07/2024 | $2.09 | $2.13 (1.91%) | $2.15 | $2.08 | 128,215 | $4.93 M |
| 11/06/2024 | $2.12 | $2.11 (-0.47%) | $2.14 | $2.08 | 73,453 | $4.88 M |
| 11/05/2024 | $2.16 | $2.08 (-3.7%) | $2.18 | $2.08 | 84,434 | $4.81 M |
| 11/04/2024 | $2.13 | $2.09 (-1.88%) | $2.19 | $2.09 | 162,600 | $4.83 M |
| 11/01/2024 | $2.13 | $2.13 (0%) | $2.25 | $2.12 | 412,500 | $4.93 M |
| 10/31/2024 | $2.01 | $2.19 (8.96%) | $2.35 | $1.75 | 11.20 M | $5.07 M |
| 10/30/2024 | $1.35 | $1.45 (7.41%) | $1.46 | $1.32 | 195,929 | $3.35 M |
| 10/29/2024 | $1.37 | $1.37 (0%) | $2.09 | $1.26 | 6.30 M | $3.17 M |
| 10/28/2024 | $1.32 | $1.41 (6.82%) | $1.41 | $1.32 | 16,041 | $3.26 M |
| 10/25/2024 | $1.25 | $1.31 (4.8%) | $1.39 | $1.25 | 8,207 | $3.03 M |
| 10/24/2024 | $1.24 | $1.29 (4.03%) | $1.31 | $1.24 | 16,232 | $2.98 M |
| 10/23/2024 | $1.35 | $1.24 (-8.15%) | $1.35 | $1.22 | 30,800 | $2.87 M |
| 10/22/2024 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.32 | 25,834 | $3.17 M |
| 10/21/2024 | $1.38 | $1.42 (2.9%) | $1.47 | $1.38 | 58,200 | $3.28 M |
| 10/18/2024 | $1.36 | $1.42 (4.41%) | $1.44 | $1.34 | 105,245 | $3.28 M |
| 10/17/2024 | $1.26 | $1.32 (4.76%) | $1.36 | $1.25 | 56,536 | $3.05 M |
| 10/16/2024 | $1.18 | $1.23 (4.24%) | $1.27 | $1.18 | 16,000 | $2.84 M |
| 10/15/2024 | $1.18 | $1.19 (0.85%) | $1.22 | $1.18 | 4,232 | $2.75 M |
| 10/14/2024 | $1.20 | $1.20 (0%) | $1.24 | $1.18 | 8,300 | $2.78 M |
| 10/11/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.18 | 10,441 | $2.78 M |
| 10/10/2024 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.15 | 6,040 | $2.73 M |
| 10/09/2024 | $1.24 | $1.19 (-4.03%) | $1.26 | $1.19 | 10,390 | $2.75 M |
| 10/08/2024 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.23 | 18,965 | $2.91 M |
| 10/07/2024 | $1.34 | $1.30 (-2.99%) | $1.38 | $1.27 | 216,534 | $3.01 M |
| 10/04/2024 | $1.22 | $1.27 (4.1%) | $1.40 | $1.22 | 364,021 | $2.94 M |
| 10/03/2024 | $1.12 | $1.23 (9.82%) | $1.35 | $1.12 | 418,109 | $2.84 M |
| 10/02/2024 | $1.12 | $1.15 (2.68%) | $1.15 | $1.12 | 2,714 | $2.66 M |
| 10/01/2024 | $1.13 | $1.13 (0%) | $1.14 | $1.11 | 4,500 | $2.61 M |
| 09/30/2024 | $1.15 | $1.16 (0.87%) | $1.20 | $1.15 | 1,300 | $2.68 M |
| 09/27/2024 | $1.17 | $1.17 (0%) | $1.19 | $1.16 | 3,600 | $2.71 M |
| 09/26/2024 | $1.18 | $1.20 (1.69%) | $1.20 | $1.17 | 3,112 | $2.78 M |
| 09/25/2024 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.15 | 5,915 | $2.66 M |
| 09/24/2024 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.15 | 16,034 | $2.75 M |
| 09/23/2024 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.16 | 4,600 | $2.73 M |
| 09/20/2024 | $1.24 | $1.16 (-6.45%) | $1.28 | $1.16 | 44,200 | $2.68 M |
| 09/19/2024 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.20 | 44,400 | $2.82 M |
| 09/18/2024 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.25 | 2,152 | $2.89 M |
| 09/17/2024 | $1.24 | $1.27 (2.42%) | $1.33 | $1.24 | 4,700 | $2.94 M |
| 09/16/2024 | $1.24 | $1.27 (2.42%) | $1.27 | $1.24 | 3,540 | $2.94 M |
| 09/13/2024 | $1.22 | $1.23 (0.82%) | $1.29 | $1.21 | 14,132 | $2.84 M |
| 09/12/2024 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.18 | 7,110 | $2.73 M |
| 09/11/2024 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.22 | 9,246 | $2.82 M |
| 09/10/2024 | $1.19 | $1.25 (5.04%) | $1.27 | $1.16 | 14,200 | $2.89 M |
| 09/09/2024 | $1.13 | $1.17 (3.54%) | $1.19 | $1.13 | 4,546 | $2.71 M |
| 09/06/2024 | $1.21 | $1.14 (-5.79%) | $1.21 | $1.13 | 16,300 | $2.64 M |
| 09/05/2024 | $1.14 | $1.20 (5.26%) | $1.20 | $1.13 | 9,721 | $2.78 M |
| 09/04/2024 | $1.16 | $1.17 (0.86%) | $1.19 | $1.13 | 8,598 | $2.71 M |
| 09/03/2024 | $1.18 | $1.18 (0%) | $1.20 | $1.18 | 13,800 | $2.73 M |
| 08/30/2024 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.17 | 26,716 | $2.73 M |
| 08/29/2024 | $1.26 | $1.27 (0.79%) | $1.29 | $1.26 | 6,100 | $2.94 M |
| 08/28/2024 | $1.25 | $1.27 (1.6%) | $1.27 | $1.25 | 1,303 | $2.94 M |
| 08/27/2024 | $1.25 | $1.26 (0.8%) | $1.26 | $1.24 | 16,594 | $2.91 M |
| 08/26/2024 | $1.22 | $1.22 (0%) | $1.26 | $1.20 | 9,800 | $2.82 M |
| 08/23/2024 | $1.12 | $1.19 (6.25%) | $1.20 | $1.12 | 15,400 | $2.75 M |
| 08/22/2024 | $1.20 | $1.13 (-5.83%) | $1.21 | $1.11 | 40,400 | $2.61 M |
| 08/21/2024 | $1.18 | $1.20 (1.69%) | $1.22 | $1.17 | 16,500 | $2.78 M |
| 08/20/2024 | $1.27 | $1.15 (-9.45%) | $1.28 | $1.14 | 112,948 | $2.66 M |
| 08/19/2024 | $1.34 | $1.30 (-2.99%) | $1.39 | $1.28 | 29,500 | $3.01 M |