Canada markets open in 9 hours 11 minutes

Universal Security Instruments, Inc. (UUU)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.4501+0.0102 (+0.71%)
At close: 03:59PM EDT
1.4700 +0.02 (+1.37%)
After hours: 07:08PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.46001.46001.38001.45001.450030,300
May 01, 20241.53001.53001.41001.44001.440039,800
Apr 30, 20241.60001.60001.50001.52001.520010,700
Apr 29, 20241.60001.61001.57001.59001.59007,700
Apr 26, 20241.61001.65001.61001.62001.62005,100
Apr 25, 20241.64001.64001.60001.62001.62009,100
Apr 24, 20241.63001.63001.62001.62001.62001,200
Apr 23, 20241.61001.63001.57001.63001.630013,100
Apr 22, 20241.58001.64001.58001.63001.630020,600
Apr 19, 20241.64001.67001.59001.60001.600032,400
Apr 18, 20241.59001.70001.56001.66001.660037,000
Apr 17, 20241.65001.65001.59001.59001.590012,200
Apr 16, 20241.63001.68001.60001.64001.640012,200
Apr 15, 20241.71001.73001.58001.63001.630047,400
Apr 12, 20241.63001.69001.60001.66001.660026,000
Apr 11, 20241.68001.69001.59001.62001.620027,500
Apr 10, 20241.70001.80001.65001.65001.650030,500
Apr 09, 20241.68001.74001.65001.71001.710043,400
Apr 08, 20241.62001.70001.55001.66001.660060,800
Apr 05, 20241.58001.62001.52001.61001.610037,700
Apr 04, 20241.61001.62001.55001.61001.610093,800
Apr 03, 20241.61001.64001.60001.61001.610022,000
Apr 02, 20241.60001.63001.59001.62001.620014,700
Apr 01, 20241.60001.60001.55001.60001.600012,200
Mar 28, 20241.56001.60001.54001.59001.590027,400
Mar 27, 20241.55001.55001.55001.55001.55002,600
Mar 26, 20241.53001.58001.51001.55001.55008,400
Mar 25, 20241.59001.64001.57001.61001.610042,700
Mar 22, 20241.52001.56001.50001.55001.550014,900
Mar 21, 20241.49001.53001.49001.50001.500015,200
Mar 20, 20241.46001.53001.45001.52001.52004,100
Mar 19, 20241.45001.52001.44001.45001.450018,600
Mar 18, 20241.42001.48001.41001.44001.440029,000
Mar 15, 20241.50001.51001.45001.45001.450019,100
Mar 14, 20241.46001.59001.46001.49001.490011,800
Mar 13, 20241.50001.50001.47001.49001.490013,900
Mar 12, 20241.53001.56001.48001.48001.480062,500
Mar 11, 20241.50001.60001.49001.53001.530018,700
Mar 08, 20241.48001.50001.45001.50001.50006,400
Mar 07, 20241.42001.49001.40001.49001.49008,400
Mar 06, 20241.39001.45001.39001.45001.450027,100
Mar 05, 20241.42001.44001.41001.44001.44009,500
Mar 04, 20241.44001.44001.40001.44001.44005,800
Mar 01, 20241.46001.46001.38001.42001.420018,100
Feb 29, 20241.46001.46001.44001.46001.460017,700
Feb 28, 20241.48001.51001.42001.46001.460015,900
Feb 27, 20241.49001.50001.42001.49001.490015,700
Feb 26, 20241.51001.54001.45001.51001.510032,000
Feb 23, 20241.45001.49001.41001.46001.460015,300
Feb 22, 20241.59001.60001.46001.52001.520018,500
Feb 21, 20241.44001.56001.36001.56001.560098,400
Feb 20, 20241.42001.42001.37001.37001.3700113,600
Feb 16, 20241.43001.43001.38001.41001.41004,500
Feb 15, 20241.38001.43001.38001.41001.41006,000
Feb 14, 20241.42001.43001.36001.43001.43008,100
Feb 13, 20241.42001.45001.39001.40001.400013,500
Feb 12, 20241.40001.49001.40001.41001.410026,800
Feb 09, 20241.43001.43001.38001.42001.42009,600
Feb 08, 20241.40001.43001.37001.40001.400013,900
Feb 07, 20241.40001.41001.38001.38001.38006,500
Feb 06, 20241.40001.44001.37001.40001.400019,500
Feb 05, 20241.50001.50001.41001.42001.420016,400
Feb 02, 20241.48001.51001.44001.48001.480017,100
Feb 01, 20241.48001.54001.43001.45001.450062,100
Jan 31, 20241.52001.54001.47001.48001.480022,200
Jan 30, 20241.49001.53001.48001.52001.52006,400
Jan 29, 20241.52001.52001.48001.49001.490013,800
Jan 26, 20241.56001.58001.51001.53001.53003,800
Jan 25, 20241.60001.60001.51001.55001.550021,600
Jan 24, 20241.60001.63001.53001.56001.560018,400
Jan 23, 20241.61001.61001.54001.55001.550040,600
Jan 22, 20241.57001.61001.56001.60001.600021,800
Jan 19, 20241.58001.58001.54001.58001.580012,700
Jan 18, 20241.54001.61001.54001.58001.580018,500
Jan 17, 20241.66001.66001.57001.57001.570032,900
Jan 16, 20241.62001.65001.62001.62001.620010,300
Jan 12, 20241.66001.68001.61001.61001.610025,600
Jan 11, 20241.64001.70001.64001.68001.680083,800
Jan 10, 20241.67001.75001.62001.63001.630033,500
Jan 09, 20241.75001.80001.70001.70001.700043,200
Jan 08, 20241.82001.93001.77001.79001.790041,100
Jan 05, 20241.68001.77001.67001.76001.760032,900
Jan 04, 20241.68001.73001.65001.68001.680026,700
Jan 03, 20241.74001.74001.67001.68001.680019,900
Jan 02, 20241.65001.74001.62001.69001.690049,400
Dec 29, 20231.61001.71001.58001.66001.660084,400
Dec 28, 20231.61001.67001.59001.60001.600082,800
Dec 27, 20231.90001.90001.47001.62001.6200312,100
Dec 26, 20231.54002.06001.54001.87001.8700699,500
Dec 22, 20231.54001.65001.51001.54001.5400109,200
Dec 21, 20231.79001.79001.51001.58001.580070,400
Dec 20, 20231.46001.74001.46001.54001.5400176,900
Dec 19, 20231.39001.50001.33001.45001.450079,900
Dec 18, 20231.35001.52001.31001.44001.4400241,200
Dec 15, 20231.45001.70001.27001.50001.5000717,200
Dec 14, 20231.90001.99001.76001.91001.910058,700
Dec 13, 20231.89001.96001.85001.91001.910025,500
Dec 12, 20231.92001.97001.91001.92001.920015,000
Dec 11, 20232.00002.18001.91001.96001.960041,900
Dec 08, 20232.05002.09002.00002.00002.000019,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...