Universal Security Instruments Inc (UUU) Historical Stock Data
4.75 ↓0.11 (-2.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UUU is down -1.02% a day on average. There have been 13 days where Universal Security Instruments Inc closed green and 17 days where UUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 4.84 | 4.75 | ↓$0.09 (-1.86%) | 4.67 | 4.93 | 22.33K |
| 2025-12-11 | 4.67 | 4.86 | ↑$0.19 (4.07%) | 4.55 | 4.98 | 33.66K |
| 2025-12-10 | 4.56 | 4.64 | ↑$0.08 (1.75%) | 4.47 | 4.84 | 36.81K |
| 2025-12-09 | 4.30 | 4.48 | ↑$0.18 (4.19%) | 4.27 | 4.75 | 38.74K |
| 2025-12-08 | 4.41 | 4.13 | ↓$0.28 (-6.35%) | 4.00 | 4.41 | 76.28K |
| 2025-12-05 | 4.33 | 4.43 | ↑$0.10 (2.31%) | 4.32 | 4.45 | 17.71K |
| 2025-12-04 | 4.30 | 4.25 | ↓$0.05 (-1.16%) | 4.25 | 4.53 | 67.22K |
| 2025-12-03 | 4.24 | 4.30 | ↑$0.06 (1.42%) | 4.21 | 4.34 | 11.33K |
| 2025-12-02 | 4.21 | 4.22 | ↑$0.01 (0.24%) | 4.15 | 4.35 | 23.71K |
| 2025-12-01 | 4.13 | 4.19 | ↑$0.06 (1.54%) | 4.11 | 4.26 | 24.83K |
| 2025-11-26 | 4.13 | 4.00 | ↓$0.13 (-3.15%) | 3.94 | 4.24 | 24.38K |
| 2025-11-25 | 4.07 | 3.95 | ↓$0.12 (-2.87%) | 3.95 | 4.07 | 22.65K |
| 2025-11-24 | 4.00 | 3.99 | ↓$0.01 (-0.25%) | 3.96 | 4.11 | 38.88K |
| 2025-11-21 | 3.84 | 3.96 | ↑$0.12 (3.13%) | 3.69 | 4.03 | 61.83K |
| 2025-11-20 | 3.89 | 3.88 | ↓$0.01 (-0.26%) | 3.82 | 4.40 | 75.04K |
| 2025-11-19 | 4.01 | 3.83 | ↓$0.18 (-4.49%) | 3.63 | 4.07 | 42.91K |
| 2025-11-18 | 4.55 | 4.01 | ↓$0.54 (-11.87%) | 4.01 | 4.55 | 18.41K |
| 2025-11-17 | 4.30 | 4.11 | ↓$0.19 (-4.42%) | 3.96 | 4.40 | 39.04K |
| 2025-11-14 | 4.14 | 4.30 | ↑$0.16 (3.86%) | 3.86 | 4.47 | 48.66K |
| 2025-11-12 | 4.42 | 4.30 | ↓$0.12 (-2.71%) | 4.31 | 4.43 | 20.83K |
| 2025-11-11 | 4.36 | 4.41 | ↑$0.05 (1.15%) | 4.31 | 4.46 | 7.88K |
| 2025-11-10 | 4.75 | 4.47 | ↓$0.28 (-5.89%) | 4.24 | 4.98 | 32.91K |
| 2025-11-07 | 4.32 | 4.55 | ↑$0.23 (5.32%) | 4.32 | 4.55 | 50.09K |
| 2025-11-06 | 4.71 | 4.46 | ↓$0.25 (-5.31%) | 4.31 | 4.71 | 20.52K |
| 2025-11-05 | 4.61 | 4.71 | ↑$0.10 (2.17%) | 4.51 | 4.80 | 30.26K |
| 2025-11-04 | 4.60 | 4.33 | ↓$0.27 (-5.87%) | 4.30 | 4.60 | 52.31K |
| 2025-11-03 | 4.88 | 4.62 | ↓$0.26 (-5.33%) | 4.59 | 4.90 | 45.88K |
| 2025-10-31 | 4.91 | 4.90 | ↓$0.01 (-0.20%) | 4.72 | 5.15 | 47.59K |
| 2025-10-30 | 5.02 | 4.90 | ↓$0.12 (-2.39%) | 4.86 | 5.07 | 40.98K |
| 2025-10-29 | 4.80 | 4.92 | ↑$0.12 (2.50%) | 4.70 | 5.01 | 29.03K |
Create an account or log in to view more rows.
$UUU added!
$UUU Tendie tickets on discount today!!!
$UUU just waiting ….
$UUU has just been halted from trading.
$UUU buy bitches
$UUU gonna take my L with this one
$UUU choo choo
$UUU search and destroy bears!!
$UUU the market is selling off
$UUU prepare your cash to buy dip