5 DAY PERFORMANCE
+23.39%
1 MONTH PERFORMANCE
+15.30%
3 MONTH PERFORMANCE
-8.66%
6 MONTH PERFORMANCE
+48.59%
YEAR-TO-DATE PERFORMANCE
-10.97%
1 YEAR PERFORMANCE
+27.11%
Universal Security Instruments, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.94 | $2.11 (8.76%) | $2.18 | $1.91 | 85,567 | $4.88 M |
| 04/16/2025 | $2.14 | $1.98 (-7.48%) | $2.15 | $1.95 | 52,409 | $4.58 M |
| 04/15/2025 | $1.70 | $2.02 (18.82%) | $2.16 | $1.67 | 197,300 | $4.67 M |
| 04/14/2025 | $1.72 | $1.73 (0.58%) | $1.74 | $1.69 | 53,500 | $4.00 M |
| 04/11/2025 | $1.75 | $1.71 (-2.29%) | $1.79 | $1.70 | 2,600 | $3.96 M |
| 04/10/2025 | $1.72 | $1.68 (-2.33%) | $1.72 | $1.66 | 4,046 | $3.89 M |
| 04/09/2025 | $1.65 | $1.69 (2.42%) | $1.77 | $1.65 | 29,329 | $3.91 M |
| 04/08/2025 | $1.84 | $1.70 (-7.61%) | $1.84 | $1.69 | 34,941 | $3.93 M |
| 04/07/2025 | $1.76 | $1.77 (0.57%) | $1.93 | $1.76 | 5,000 | $4.09 M |
| 04/04/2025 | $1.84 | $1.78 (-3.26%) | $1.84 | $1.78 | 6,025 | $4.12 M |
| 04/03/2025 | $1.79 | $1.80 (0.56%) | $1.90 | $1.79 | 6,136 | $4.16 M |
| 04/02/2025 | $1.76 | $1.79 (1.7%) | $1.81 | $1.76 | 3,810 | $4.14 M |
| 04/01/2025 | $1.78 | $1.78 (0%) | $1.87 | $1.78 | 1,546 | $4.12 M |
| 03/31/2025 | $1.76 | $1.78 (1.14%) | $1.80 | $1.76 | 2,800 | $4.12 M |
| 03/28/2025 | $1.95 | $1.78 (-8.72%) | $1.95 | $1.66 | 3,800 | $4.12 M |
| 03/27/2025 | $1.76 | $1.78 (1.14%) | $1.83 | $1.76 | 3,900 | $4.12 M |
| 03/26/2025 | $1.82 | $1.82 (0%) | $1.83 | $1.80 | 4,700 | $4.21 M |
| 03/25/2025 | $1.77 | $1.79 (1.13%) | $1.90 | $1.74 | 13,400 | $4.14 M |
| 03/24/2025 | $1.94 | $1.86 (-4.12%) | $1.96 | $1.86 | 17,200 | $4.30 M |
| 03/21/2025 | $1.82 | $1.94 (6.59%) | $1.96 | $1.81 | 11,129 | $4.49 M |
| 03/20/2025 | $1.89 | $1.82 (-3.7%) | $1.96 | $1.82 | 5,900 | $4.21 M |
| 03/19/2025 | $1.88 | $1.83 (-2.66%) | $1.92 | $1.83 | 3,300 | $4.23 M |
| 03/18/2025 | $1.83 | $1.83 (0%) | $1.87 | $1.81 | 8,900 | $4.23 M |
| 03/17/2025 | $1.81 | $1.80 (-0.55%) | $1.81 | $1.80 | 1,600 | $4.16 M |
| 03/14/2025 | $1.80 | $1.84 (2.22%) | $1.84 | $1.80 | 2,500 | $4.26 M |
| 03/13/2025 | $1.81 | $1.80 (-0.55%) | $1.82 | $1.80 | 2,800 | $4.16 M |
| 03/12/2025 | $1.79 | $1.84 (2.79%) | $1.86 | $1.79 | 9,800 | $4.26 M |
| 03/11/2025 | $1.79 | $1.79 (0%) | $1.79 | $1.74 | 6,725 | $4.14 M |
| 03/10/2025 | $1.72 | $1.79 (4.07%) | $1.80 | $1.71 | 20,206 | $4.14 M |
| 03/07/2025 | $1.69 | $1.74 (2.96%) | $1.74 | $1.69 | 14,344 | $4.02 M |
| 03/06/2025 | $1.89 | $1.72 (-8.99%) | $1.91 | $1.65 | 162,300 | $3.98 M |
| 03/05/2025 | $1.96 | $1.91 (-2.55%) | $1.98 | $1.90 | 30,738 | $4.42 M |
| 03/04/2025 | $1.99 | $1.97 (-1.01%) | $2.01 | $1.97 | 11,311 | $4.56 M |
| 03/03/2025 | $1.99 | $1.97 (-1.01%) | $2.00 | $1.97 | 41,000 | $4.56 M |
| 02/28/2025 | $1.98 | $2.00 (1.01%) | $2.01 | $1.98 | 13,450 | $4.63 M |
| 02/27/2025 | $1.98 | $1.99 (0.51%) | $2.00 | $1.98 | 12,800 | $4.60 M |
| 02/26/2025 | $1.98 | $1.99 (0.51%) | $1.99 | $1.98 | 2,630 | $4.60 M |
| 02/25/2025 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.98 | 27,467 | $4.58 M |
| 02/24/2025 | $1.99 | $1.99 (0%) | $2.00 | $1.98 | 44,012 | $4.60 M |
| 02/21/2025 | $2.05 | $2.01 (-1.95%) | $2.05 | $1.98 | 6,613 | $4.65 M |
| 02/20/2025 | $2.01 | $2.01 (0%) | $2.04 | $2.00 | 19,819 | $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 |
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.
