Universal Security Instruments Inc (UUU) Historical Stock Data
3.38 ↓0.28 (-7.65%)
As of Market Close on August 15th, 2022.
Historical Data
In the past 30 trading days, UUU is up 1.07% a day on average. There have been 18 days where Universal Security Instruments Inc closed green and 12 days where UUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 3.60 | 3.38 | ↓$0.22 (-6.11%) | 3.35 | 3.72 | 32.71K |
| 2022-08-12 | 3.93 | 3.66 | ↓$0.27 (-6.87%) | 3.60 | 3.94 | 52.72K |
| 2022-08-11 | 4.05 | 3.93 | ↓$0.12 (-2.96%) | 3.87 | 4.18 | 35.04K |
| 2022-08-10 | 4.39 | 4.07 | ↓$0.32 (-7.29%) | 4.07 | 4.48 | 43.76K |
| 2022-08-09 | 4.30 | 4.55 | ↑$0.25 (5.81%) | 3.88 | 4.74 | 150.56K |
| 2022-08-08 | 3.50 | 4.80 | ↑$1.30 (37.14%) | 3.50 | 4.95 | 509.60K |
| 2022-08-05 | 3.64 | 3.60 | ↓$0.04 (-1.10%) | 3.37 | 3.64 | 36.94K |
| 2022-08-04 | 3.35 | 3.51 | ↑$0.16 (4.78%) | 3.26 | 3.58 | 136.41K |
| 2022-08-03 | 3.28 | 3.33 | ↑$0.05 (1.52%) | 3.21 | 3.35 | 12.33K |
| 2022-08-02 | 3.28 | 3.23 | ↓$0.05 (-1.52%) | 3.22 | 3.33 | 3.19K |
| 2022-08-01 | 3.24 | 3.25 | ↑$0.01 (0.31%) | 3.24 | 3.35 | 9.68K |
| 2022-07-29 | 3.28 | 3.28 | ↑$0.00 (0.00%) | 3.22 | 3.35 | 3.57K |
| 2022-07-28 | 3.32 | 3.28 | ↓$0.04 (-1.20%) | 3.16 | 3.34 | 5.15K |
| 2022-07-27 | 3.35 | 3.35 | ↑$0.00 (0.00%) | 3.28 | 3.35 | 8.84K |
| 2022-07-26 | 3.21 | 3.29 | ↑$0.08 (2.49%) | 3.07 | 3.30 | 12.10K |
| 2022-07-25 | 3.21 | 3.33 | ↑$0.12 (3.74%) | 3.15 | 3.35 | 4.47K |
| 2022-07-22 | 3.38 | 3.08 | ↓$0.30 (-8.88%) | 3.07 | 3.45 | 16.23K |
| 2022-07-21 | 3.32 | 3.42 | ↑$0.10 (3.01%) | 3.30 | 3.43 | 35.08K |
| 2022-07-20 | 3.31 | 3.33 | ↑$0.02 (0.60%) | 3.31 | 3.45 | 14.69K |
| 2022-07-19 | 3.27 | 3.31 | ↑$0.04 (1.22%) | 3.24 | 3.35 | 5.75K |
| 2022-07-18 | 3.11 | 3.28 | ↑$0.17 (5.31%) | 3.11 | 3.35 | 26.93K |
| 2022-07-15 | 3.25 | 3.14 | ↓$0.11 (-3.38%) | 3.14 | 3.25 | 4.55K |
| 2022-07-14 | 3.18 | 3.24 | ↑$0.06 (1.89%) | 3.13 | 3.32 | 9.72K |
| 2022-07-13 | 3.12 | 3.14 | ↑$0.02 (0.51%) | 3.10 | 3.49 | 9.28K |
| 2022-07-12 | 3.02 | 3.22 | ↑$0.20 (6.54%) | 3.02 | 3.38 | 63.99K |
| 2022-07-11 | 3.35 | 3.12 | ↓$0.23 (-6.87%) | 3.06 | 3.35 | 30.06K |
| 2022-07-08 | 3.06 | 3.18 | ↑$0.12 (3.92%) | 2.99 | 3.29 | 9.96K |
| 2022-07-07 | 2.95 | 3.15 | ↑$0.20 (6.78%) | 2.88 | 3.17 | 36.07K |
| 2022-07-06 | 3.34 | 3.20 | ↓$0.14 (-4.19%) | 2.83 | 3.34 | 43.83K |
| 2022-07-05 | 3.40 | 3.29 | ↓$0.11 (-3.24%) | 2.95 | 4.03 | 382.94K |
Create an account or log in to view more rows.
$UUU has just been halted from trading.
$UUU no pain no gain
$UUU Buying more
$UUU has just been halted from trading.
$UUU the price is wrong
$UUU we need to get moving
$UUU It's coming
load 'em up.
$UUU low volume
expect flat or negative close
$UUU Moon soon
$UUU has just been halted from trading.