Universal Security Instruments, Inc. (UUU) Charts

$2.00

south_east
-$0.02 (-0.99%)
Day's range
$2
Day's range
$2.04

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