5 DAY PERFORMANCE
+2.26%
1 MONTH PERFORMANCE
+4.63%
3 MONTH PERFORMANCE
+88.33%
6 MONTH PERFORMANCE
+34.52%
YEAR-TO-DATE PERFORMANCE
+36.14%
1 YEAR PERFORMANCE
+20.86%
Universal Security Instruments, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/20/2024 | $2.15 | $2.11 (-1.86%) | $2.20 | $2.08 | 52,788 | $4.88 M |
| 11/19/2024 | $2.11 | $2.15 (1.9%) | $2.20 | $2.11 | 207,223 | $4.97 M |
| 11/18/2024 | $2.13 | $2.12 (-0.47%) | $2.13 | $2.09 | 25,835 | $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 |