5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
+12.09%
3 MONTH PERFORMANCE
+22.34%
6 MONTH PERFORMANCE
+10.05%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
+53.50%
Universal Security Instruments, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.40 | $2.41 (0.42%) | $2.43 | $2.30 | 102.03 K | $5.57 M |
| 05/29/2025 | $2.40 | $2.41 (0.42%) | $2.43 | $2.31 | 43.64 K | $5.57 M |
| 05/28/2025 | $2.38 | $2.43 (2.1%) | $2.45 | $2.32 | 22.30 K | $5.62 M |
| 05/27/2025 | $2.38 | $2.37 (-0.42%) | $2.42 | $2.35 | 19.54 K | $5.48 M |
| 05/23/2025 | $2.40 | $2.38 (-0.83%) | $2.47 | $2.30 | 92.53 K | $5.50 M |
| 05/22/2025 | $2.48 | $2.35 (-5.24%) | $2.48 | $2.25 | 71.67 K | $5.44 M |
| 05/21/2025 | $2.21 | $2.45 (10.86%) | $2.47 | $2.21 | 112.06 K | $5.67 M |
| 05/20/2025 | $2.19 | $2.21 (0.91%) | $2.21 | $2.14 | 25.30 K | $5.11 M |
| 05/19/2025 | $2.10 | $2.15 (2.38%) | $2.22 | $2.05 | 53.81 K | $4.97 M |
| 05/16/2025 | $2.10 | $2.12 (0.95%) | $2.19 | $2.09 | 19.34 K | $4.90 M |
| 05/15/2025 | $2.13 | $2.13 (0%) | $2.15 | $2.11 | 8.30 K | $4.93 M |
| 05/14/2025 | $2.10 | $2.10 (0%) | $2.18 | $2.10 | 10.40 K | $4.86 M |
| 05/13/2025 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.10 | 9.50 K | $4.86 M |
| 05/12/2025 | $2.26 | $2.16 (-4.42%) | $2.30 | $2.13 | 26.14 K | $5.00 M |
| 05/09/2025 | $2.12 | $2.14 (0.94%) | $2.25 | $2.09 | 37.33 K | $4.95 M |
| 05/08/2025 | $2.09 | $2.16 (3.35%) | $2.29 | $2.05 | 66.80 K | $5.00 M |
| 05/07/2025 | $2.03 | $2.02 (-0.49%) | $2.18 | $2.02 | 21.55 K | $4.67 M |
| 05/06/2025 | $2.05 | $2.05 (0%) | $2.09 | $2.02 | 16.20 K | $4.74 M |
| 05/05/2025 | $1.96 | $2.07 (5.61%) | $2.22 | $1.96 | 33.30 K | $4.79 M |
| 05/02/2025 | $2.25 | $2.13 (-5.33%) | $2.25 | $2.06 | 37.00 K | $4.93 M |
| 05/01/2025 | $2.08 | $2.15 (3.37%) | $2.19 | $2.08 | 11.50 K | $4.97 M |
| 04/30/2025 | $2.10 | $2.08 (-0.95%) | $2.20 | $2.08 | 6.20 K | $4.81 M |
| 04/29/2025 | $2.08 | $2.14 (2.88%) | $2.22 | $2.05 | 17.90 K | $4.95 M |
| 04/28/2025 | $2.10 | $2.08 (-0.95%) | $2.26 | $2.05 | 97.33 K | $4.81 M |
| 04/25/2025 | $2.17 | $2.20 (1.38%) | $2.24 | $2.08 | 13.04 K | $5.09 M |
| 04/24/2025 | $2.05 | $2.17 (5.85%) | $2.22 | $2.02 | 54.75 K | $5.02 M |
| 04/23/2025 | $2.03 | $2.04 (0.49%) | $2.09 | $2.02 | 31.92 K | $4.72 M |
| 04/22/2025 | $1.90 | $2.06 (8.42%) | $2.13 | $1.90 | 86.31 K | $4.76 M |
| 04/21/2025 | $2.14 | $2.01 (-6.07%) | $2.20 | $2.00 | 78.70 K | $4.65 M |
| 04/17/2025 | $1.94 | $2.11 (8.76%) | $2.18 | $1.91 | 85.57 K | $4.88 M |
| 04/16/2025 | $2.14 | $1.98 (-7.48%) | $2.15 | $1.95 | 52.41 K | $4.58 M |
| 04/15/2025 | $1.70 | $2.02 (18.82%) | $2.16 | $1.67 | 197.30 K | $4.67 M |
| 04/14/2025 | $1.72 | $1.73 (0.58%) | $1.74 | $1.69 | 53.50 K | $4.00 M |
| 04/11/2025 | $1.75 | $1.71 (-2.29%) | $1.79 | $1.70 | 2.60 K | $3.96 M |
| 04/10/2025 | $1.72 | $1.68 (-2.33%) | $1.72 | $1.66 | 4.05 K | $3.89 M |
| 04/09/2025 | $1.65 | $1.69 (2.42%) | $1.77 | $1.65 | 29.33 K | $3.91 M |
| 04/08/2025 | $1.84 | $1.70 (-7.61%) | $1.84 | $1.69 | 34.94 K | $3.93 M |
| 04/07/2025 | $1.76 | $1.77 (0.57%) | $1.93 | $1.76 | 5.00 K | $4.09 M |
| 04/04/2025 | $1.84 | $1.78 (-3.26%) | $1.84 | $1.78 | 6.03 K | $4.12 M |
| 04/03/2025 | $1.79 | $1.80 (0.56%) | $1.90 | $1.79 | 6.14 K | $4.16 M |
| 04/02/2025 | $1.76 | $1.79 (1.7%) | $1.81 | $1.76 | 3.81 K | $4.14 M |
| 04/01/2025 | $1.78 | $1.78 (0%) | $1.87 | $1.78 | 1.55 K | $4.12 M |
| 03/31/2025 | $1.76 | $1.78 (1.14%) | $1.80 | $1.76 | 2.80 K | $4.12 M |
| 03/28/2025 | $1.95 | $1.78 (-8.72%) | $1.95 | $1.66 | 3.80 K | $4.12 M |
| 03/27/2025 | $1.76 | $1.78 (1.14%) | $1.83 | $1.76 | 3.90 K | $4.12 M |
| 03/26/2025 | $1.82 | $1.82 (0%) | $1.83 | $1.80 | 4.70 K | $4.21 M |
| 03/25/2025 | $1.77 | $1.79 (1.13%) | $1.90 | $1.74 | 13.40 K | $4.14 M |
| 03/24/2025 | $1.94 | $1.86 (-4.12%) | $1.96 | $1.86 | 17.20 K | $4.30 M |
| 03/21/2025 | $1.82 | $1.94 (6.59%) | $1.96 | $1.81 | 11.13 K | $4.49 M |
| 03/20/2025 | $1.89 | $1.82 (-3.7%) | $1.96 | $1.82 | 5.90 K | $4.21 M |
| 03/19/2025 | $1.88 | $1.83 (-2.66%) | $1.92 | $1.83 | 3.30 K | $4.23 M |
| 03/18/2025 | $1.83 | $1.83 (0%) | $1.87 | $1.81 | 8.90 K | $4.23 M |
| 03/17/2025 | $1.81 | $1.80 (-0.55%) | $1.81 | $1.80 | 1.60 K | $4.16 M |
| 03/14/2025 | $1.80 | $1.84 (2.22%) | $1.84 | $1.80 | 2.50 K | $4.26 M |
| 03/13/2025 | $1.81 | $1.80 (-0.55%) | $1.82 | $1.80 | 2.80 K | $4.16 M |
| 03/12/2025 | $1.79 | $1.84 (2.79%) | $1.86 | $1.79 | 9.80 K | $4.26 M |
| 03/11/2025 | $1.79 | $1.79 (0%) | $1.79 | $1.74 | 6.73 K | $4.14 M |
| 03/10/2025 | $1.72 | $1.79 (4.07%) | $1.80 | $1.71 | 20.21 K | $4.14 M |
| 03/07/2025 | $1.69 | $1.74 (2.96%) | $1.74 | $1.69 | 14.34 K | $4.02 M |
| 03/06/2025 | $1.89 | $1.72 (-8.99%) | $1.91 | $1.65 | 162.30 K | $3.98 M |
| 03/05/2025 | $1.96 | $1.91 (-2.55%) | $1.98 | $1.90 | 30.74 K | $4.42 M |
| 03/04/2025 | $1.99 | $1.97 (-1.01%) | $2.01 | $1.97 | 11.31 K | $4.56 M |
| 03/03/2025 | $1.99 | $1.97 (-1.01%) | $2.00 | $1.97 | 41.00 K | $4.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
