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 )

1.812 -0.028 (-1.50%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 13, 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 (%)
Mar 12, 2025 1.790 1.858 1.790 1.840 9,778 +0.05(+2.79%)
Mar 11, 2025 1.790 1.790 1.740 1.790 6,725 +0.00(+0.00%)
Mar 10, 2025 1.715 1.798 1.710 1.790 20,206 +0.05(+3.17%)
Mar 07, 2025 1.690 1.740 1.690 1.735 14,344 +0.02(+0.87%)
Mar 06, 2025 1.890 1.910 1.650 1.720 162,275 -0.19(-9.95%)
Mar 05, 2025 1.960 1.980 1.900 1.910 30,738 -0.06(-3.05%)
Mar 04, 2025 1.990 2.010 1.970 1.970 11,310 +0.00(+0.00%)
Mar 03, 2025 1.990 2.000 1.970 1.970 40,955 -0.03(-1.50%)
Feb 28, 2025 1.980 2.010 1.980 2.000 13,450 +0.01(+0.66%)
Feb 27, 2025 1.980 2.000 1.980 1.987 12,776 +0.00(+0.01%)
Feb 26, 2025 1.980 1.990 1.980 1.987 2,598 +0.01(+0.34%)
Feb 25, 2025 1.990 2.000 1.980 1.980 27,127 -0.01(-0.50%)
Feb 24, 2025 1.990 2.000 1.980 1.990 43,962 -0.02(-1.00%)
Feb 21, 2025 2.045 2.054 1.980 2.010 6,613 +0.00(+0.00%)
Feb 20, 2025 2.010 2.040 2.000 2.010 19,819 -0.01(-0.50%)
Feb 19, 2025 2.020 2.060 1.971 2.020 71,517 -0.04(-1.94%)
Feb 18, 2025 1.950 2.090 1.950 2.060 95,611 -0.08(-3.74%)
Feb 14, 2025 2.134 2.191 2.134 2.140 2,690 +0.02(+0.71%)
Feb 13, 2025 2.100 2.205 2.100 2.125 9,773 +0.00(+0.24%)
Feb 12, 2025 2.140 2.205 2.024 2.120 37,027 -0.02(-0.93%)
Feb 11, 2025 2.160 2.170 2.110 2.140 3,392 -0.02(-0.93%)
Feb 10, 2025 2.090 2.160 2.090 2.160 28,602 -0.02(-0.92%)
Feb 07, 2025 2.130 2.180 2.120 2.180 29,279 +0.04(+1.87%)
Feb 06, 2025 2.180 2.200 2.131 2.140 64,051 -0.02(-0.93%)
Feb 05, 2025 2.230 2.290 2.050 2.160 112,386 -0.07(-3.14%)
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%)
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.