Universal Security Instruments Inc (UUU) Historical Stock Data
1.63 ↑0.00 (0.10%)
As of April 23, 2024, 2:17pm EST.
Historical Data
In the past 30 trading days, UUU is up 0.46% a day on average. There have been 23 days where Universal Security Instruments Inc closed green and 7 days where UUU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 1.61 | 1.63 | ↑$0.01 (0.92%) | 1.57 | 1.63 | 13.06K |
| 2024-04-22 | 1.58 | 1.63 | ↑$0.05 (3.10%) | 1.58 | 1.64 | 20.61K |
| 2024-04-19 | 1.64 | 1.60 | ↓$0.03 (-2.14%) | 1.59 | 1.67 | 32.44K |
| 2024-04-18 | 1.59 | 1.66 | ↑$0.07 (4.09%) | 1.56 | 1.70 | 36.99K |
| 2024-04-17 | 1.65 | 1.59 | ↓$0.06 (-3.48%) | 1.59 | 1.65 | 12.40K |
| 2024-04-16 | 1.63 | 1.64 | ↑$0.01 (0.92%) | 1.60 | 1.68 | 12.23K |
| 2024-04-15 | 1.71 | 1.63 | ↓$0.08 (-4.68%) | 1.58 | 1.73 | 47.37K |
| 2024-04-12 | 1.63 | 1.66 | ↑$0.03 (1.54%) | 1.60 | 1.69 | 26K |
| 2024-04-11 | 1.68 | 1.62 | ↓$0.06 (-3.78%) | 1.59 | 1.69 | 27.60K |
| 2024-04-10 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.65 | 1.80 | 30.52K |
| 2024-04-09 | 1.68 | 1.71 | ↑$0.03 (1.82%) | 1.65 | 1.74 | 43.39K |
| 2024-04-08 | 1.62 | 1.66 | ↑$0.04 (2.74%) | 1.55 | 1.70 | 60.84K |
| 2024-04-05 | 1.58 | 1.61 | ↑$0.03 (2.09%) | 1.52 | 1.62 | 37.68K |
| 2024-04-04 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.55 | 1.62 | 93.80K |
| 2024-04-03 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.60 | 1.64 | 22.01K |
| 2024-04-02 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.59 | 1.63 | 14.71K |
| 2024-04-01 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.55 | 1.60 | 12.18K |
| 2024-03-29 | 1.56 | 1.59 | ↑$0.02 (1.60%) | 1.54 | 1.60 | 27.39K |
| 2024-03-28 | 1.56 | 1.59 | ↑$0.02 (1.60%) | 1.54 | 1.60 | 27.39K |
| 2024-03-27 | 1.55 | 1.55 | ↑$0.01 (0.32%) | 1.55 | 1.55 | 2.60K |
| 2024-03-26 | 1.53 | 1.55 | ↑$0.02 (1.29%) | 1.51 | 1.58 | 8.43K |
| 2024-03-25 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.57 | 1.64 | 42.88K |
| 2024-03-22 | 1.52 | 1.55 | ↑$0.03 (1.97%) | 1.50 | 1.56 | 14.89K |
| 2024-03-21 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.49 | 1.53 | 15.33K |
| 2024-03-20 | 1.46 | 1.52 | ↑$0.06 (4.11%) | 1.45 | 1.53 | 4.06K |
| 2024-03-19 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.44 | 1.52 | 18.62K |
| 2024-03-18 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.41 | 1.48 | 29.03K |
| 2024-03-15 | 1.50 | 1.45 | ↓$0.05 (-3.01%) | 1.45 | 1.51 | 19.14K |
| 2024-03-14 | 1.46 | 1.49 | ↑$0.03 (1.84%) | 1.46 | 1.59 | 11.85K |
| 2024-03-13 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.47 | 1.50 | 13.93K |
Create an account or log in to view more rows.
$UUU nearing a decent swing entry point
$UUU Not Selling
Hodling for thousands!
$UUU Beautiful!! 😀
$UUU steady steady n hold
$UUU nice day!
$UUU Beautiful!! 😀
$UUU wow
$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.