Universal Security Instruments Inc (UUU) Historical Stock Data
2.13 ↑0.13 (6.50%)
As of December 6, 2023, 2:09pm EST.
Historical Data
In the past 30 trading days, UUU is down -1.74% a day on average. There have been 11 days where Universal Security Instruments Inc closed green and 19 days where UUU closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-12-08 | 2.05 | 2.00 | ↓$0.05 (-2.44%) | 2.00 | 2.09 | 19.75K |
2023-12-07 | 2.13 | 2.05 | ↓$0.08 (-3.76%) | 2.02 | 2.16 | 62.50K |
2023-12-06 | 2.12 | 2.16 | ↑$0.04 (1.89%) | 2.10 | 2.22 | 25.24K |
2023-12-05 | 2.14 | 2.11 | ↓$0.03 (-1.31%) | 2.07 | 2.21 | 42.67K |
2023-12-04 | 2.24 | 2.18 | ↓$0.06 (-2.68%) | 2.13 | 2.39 | 33.62K |
2023-12-01 | 2.23 | 2.22 | ↓$0.01 (-0.45%) | 2.18 | 2.26 | 21.65K |
2023-11-30 | 2.28 | 2.20 | ↓$0.08 (-3.51%) | 2.19 | 2.41 | 23.89K |
2023-11-29 | 2.30 | 2.26 | ↓$0.04 (-1.74%) | 2.21 | 2.32 | 61.26K |
2023-11-28 | 2.33 | 2.31 | ↓$0.02 (-0.86%) | 2.28 | 2.41 | 34.07K |
2023-11-27 | 2.47 | 2.33 | ↓$0.14 (-5.67%) | 2.30 | 2.50 | 124.35K |
2023-11-24 | 2.58 | 2.48 | ↓$0.10 (-3.88%) | 2.42 | 2.79 | 47.59K |
2023-11-22 | 3.74 | 2.64 | ↓$1.10 (-29.41%) | 2.52 | 3.85 | 262.37K |
2023-11-21 | 3.84 | 3.70 | ↓$0.14 (-3.65%) | 3.70 | 3.93 | 68.77K |
2023-11-20 | 3.68 | 3.84 | ↑$0.16 (4.35%) | 3.65 | 4.05 | 115.35K |
2023-11-17 | 3.61 | 3.64 | ↑$0.03 (0.83%) | 3.61 | 3.98 | 118.84K |
2023-11-16 | 3.65 | 3.59 | ↓$0.06 (-1.64%) | 3.59 | 3.92 | 44.74K |
2023-11-15 | 4.01 | 3.68 | ↓$0.33 (-8.23%) | 3.67 | 4.10 | 72.47K |
2023-11-14 | 4.02 | 4.14 | ↑$0.12 (2.99%) | 4.01 | 4.30 | 62.05K |
2023-11-13 | 4.91 | 3.96 | ↓$0.95 (-19.35%) | 3.95 | 4.91 | 151.28K |
2023-11-10 | 4.66 | 4.94 | ↑$0.28 (6.01%) | 4.60 | 5.00 | 57.51K |
2023-11-09 | 5.05 | 4.58 | ↓$0.47 (-9.31%) | 4.53 | 5.10 | 85.82K |
2023-11-08 | 4.75 | 4.98 | ↑$0.23 (4.84%) | 4.71 | 5.20 | 101.32K |
2023-11-07 | 4.54 | 4.80 | ↑$0.26 (5.73%) | 4.51 | 4.86 | 57.05K |
2023-11-06 | 3.92 | 4.51 | ↑$0.59 (15.05%) | 3.92 | 4.77 | 109.32K |
2023-11-03 | 4.07 | 3.88 | ↓$0.19 (-4.67%) | 3.88 | 4.30 | 84.13K |
2023-11-02 | 4.86 | 4.26 | ↓$0.60 (-12.35%) | 4.04 | 4.91 | 160.99K |
2023-11-01 | 4.09 | 4.85 | ↑$0.76 (18.58%) | 4.05 | 4.87 | 214.35K |
2023-10-31 | 3.87 | 4.02 | ↑$0.15 (3.88%) | 3.85 | 4.06 | 102.41K |
2023-10-30 | 3.87 | 3.92 | ↑$0.05 (1.29%) | 3.63 | 3.96 | 117.67K |
2023-10-27 | 3.82 | 3.71 | ↓$0.11 (-2.88%) | 3.50 | 3.86 | 62.91K |
Create an account or log in to view more rows.
$UUU recovery hasn’t even started yet.. imo
$UUU we need one good push to moon this.
$UUU check out the one month chart.
Perfect bull flag.
$UUU this market love evrry dips let’s see
$UUU Longs will be rewarded handsomely
$UUU has just been halted from trading.
$UUU very nice
$UUU Call or puts monday?
$UUU has just been halted from trading.
$UUU bear trap