Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Security Instruments, Inc. Common Stock (NY: UUU )

2.230 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 2.260 2.300 2.170 2.230 21,209 -0.06(-2.62%)
Feb 03, 2025 2.220 2.300 2.220 2.290 12,472 +0.02(+0.88%)
Jan 31, 2025 2.230 2.280 2.216 2.270 14,928 +0.04(+1.79%)
Jan 30, 2025 2.160 2.260 2.160 2.230 8,674 +0.05(+2.29%)
Jan 29, 2025 2.150 2.230 2.130 2.180 2,254 +0.01(+0.46%)
Jan 28, 2025 2.160 2.210 2.130 2.170 3,377 +0.01(+0.42%)
Jan 27, 2025 2.330 2.330 2.130 2.161 27,288 -0.10(-4.38%)
Jan 24, 2025 2.320 2.320 2.220 2.260 55,934 -0.08(-3.42%)
Jan 23, 2025 2.350 2.360 2.321 2.340 5,223 -0.01(-0.21%)
Jan 22, 2025 2.360 2.370 2.310 2.345 25,922 +0.01(+0.21%)
Jan 21, 2025 2.340 2.350 2.300 2.340 16,235 +0.03(+1.30%)
Jan 17, 2025 2.360 2.380 2.310 2.310 13,236 -0.03(-1.28%)
Jan 16, 2025 2.300 2.340 2.300 2.340 7,851 +0.03(+1.20%)
Jan 15, 2025 2.330 2.340 2.300 2.312 9,728 -0.03(-1.18%)
Jan 14, 2025 2.350 2.350 2.304 2.340 4,719 +0.02(+1.08%)
Jan 13, 2025 2.300 2.330 2.300 2.315 45,903 -0.00(-0.22%)
Jan 10, 2025 2.330 2.360 2.300 2.320 37,165 -0.04(-1.69%)
Jan 08, 2025 2.340 2.380 2.304 2.360 18,594 +0.02(+0.85%)
Jan 07, 2025 2.370 2.385 2.340 2.340 10,911 -0.03(-1.27%)
Jan 06, 2025 2.350 2.400 2.320 2.370 69,888 +0.05(+2.16%)
Jan 03, 2025 2.350 2.350 2.310 2.320 17,107 -0.05(-2.11%)
Jan 02, 2025 2.340 2.380 2.302 2.370 11,130 +0.00(+0.00%)
Dec 31, 2024 2.370 0 +0.10(+4.40%)
Dec 30, 2024 2.300 2.310 2.250 2.270 30,246 -0.04(-1.73%)
Dec 27, 2024 2.340 2.378 2.310 2.310 10,955 -0.04(-1.70%)
Dec 26, 2024 2.280 2.410 2.280 2.350 67,140 +0.09(+3.98%)
Dec 24, 2024 2.250 2.370 2.250 2.260 90,810 +0.03(+1.35%)
Dec 23, 2024 2.200 2.328 2.147 2.230 87,645 +0.02(+0.90%)
Dec 20, 2024 2.200 2.219 2.160 2.210 64,280 -0.02(-0.90%)
Dec 19, 2024 2.290 2.293 2.200 2.230 26,916 -0.10(-4.29%)
Dec 18, 2024 2.470 2.470 2.300 2.330 30,704 -0.14(-5.67%)
Dec 17, 2024 2.410 2.470 2.380 2.470 147,265 +0.10(+4.22%)
Dec 16, 2024 2.290 2.450 2.290 2.370 169,741 +0.07(+3.04%)
Dec 13, 2024 2.350 2.350 2.260 2.300 64,438 -0.02(-0.86%)
Dec 12, 2024 2.230 2.330 2.214 2.320 48,248 +0.10(+4.50%)
Dec 11, 2024 2.208 2.240 2.208 2.220 10,365 +0.01(+0.50%)
Dec 10, 2024 2.230 2.240 2.200 2.209 15,082 -0.01(-0.50%)
Dec 09, 2024 2.240 2.250 2.170 2.220 86,609 +0.01(+0.23%)
Dec 06, 2024 2.170 2.220 2.170 2.215 24,690 +0.02(+0.91%)
Dec 05, 2024 2.220 2.220 2.170 2.195 20,556 +0.00(+0.23%)
Dec 04, 2024 2.180 2.220 2.180 2.190 9,195 -0.01(-0.45%)
Dec 03, 2024 2.180 2.225 2.180 2.200 24,471 +0.02(+0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.