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.

DateOpenCloseChangeLowHighVolume
2022-08-153.603.38↓$0.22 (-6.11%)3.353.7232.71K
2022-08-123.933.66↓$0.27 (-6.87%)3.603.9452.72K
2022-08-114.053.93↓$0.12 (-2.96%)3.874.1835.04K
2022-08-104.394.07↓$0.32 (-7.29%)4.074.4843.76K
2022-08-094.304.55↑$0.25 (5.81%)3.884.74150.56K
2022-08-083.504.80↑$1.30 (37.14%)3.504.95509.60K
2022-08-053.643.60↓$0.04 (-1.10%)3.373.6436.94K
2022-08-043.353.51↑$0.16 (4.78%)3.263.58136.41K
2022-08-033.283.33↑$0.05 (1.52%)3.213.3512.33K
2022-08-023.283.23↓$0.05 (-1.52%)3.223.333.19K
2022-08-013.243.25↑$0.01 (0.31%)3.243.359.68K
2022-07-293.283.28↑$0.00 (0.00%)3.223.353.57K
2022-07-283.323.28↓$0.04 (-1.20%)3.163.345.15K
2022-07-273.353.35↑$0.00 (0.00%)3.283.358.84K
2022-07-263.213.29↑$0.08 (2.49%)3.073.3012.10K
2022-07-253.213.33↑$0.12 (3.74%)3.153.354.47K
2022-07-223.383.08↓$0.30 (-8.88%)3.073.4516.23K
2022-07-213.323.42↑$0.10 (3.01%)3.303.4335.08K
2022-07-203.313.33↑$0.02 (0.60%)3.313.4514.69K
2022-07-193.273.31↑$0.04 (1.22%)3.243.355.75K
2022-07-183.113.28↑$0.17 (5.31%)3.113.3526.93K
2022-07-153.253.14↓$0.11 (-3.38%)3.143.254.55K
2022-07-143.183.24↑$0.06 (1.89%)3.133.329.72K
2022-07-133.123.14↑$0.02 (0.51%)3.103.499.28K
2022-07-123.023.22↑$0.20 (6.54%)3.023.3863.99K
2022-07-113.353.12↓$0.23 (-6.87%)3.063.3530.06K
2022-07-083.063.18↑$0.12 (3.92%)2.993.299.96K
2022-07-072.953.15↑$0.20 (6.78%)2.883.1736.07K
2022-07-063.343.20↓$0.14 (-4.19%)2.833.3443.83K
2022-07-053.403.29↓$0.11 (-3.24%)2.954.03382.94K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.