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