ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

UUU Universal Security Instruments Inc

1.25
-0.02 (-1.57%)
Sep 18 2024 - Closed
Delayed by 15 minutes

UUU Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 1.25 -0.02 -1.57% 1.25 1.28 1.25 2,152
Sep 17 2024 1.27 0.00 0.00% 1.24 1.33 1.24 4,673
Sep 16 2024 1.27 0.04 3.67% 1.24 1.27 1.24 3,083
Sep 13 2024 1.225 0.05 3.81% 1.20 1.29 1.20 14,132
Sep 12 2024 1.18 -0.04 -3.53% 1.20 1.2033 1.175 7,110
Sep 11 2024 1.2232 -0.03 -2.14% 1.28 1.28 1.22 9,213
Sep 10 2024 1.25 0.08 6.84% 1.19 1.27 1.1601 14,176
Sep 09 2024 1.17 0.03 2.34% 1.13 1.1901 1.13 4,546
Sep 06 2024 1.1433 -0.06 -4.73% 1.18 1.21 1.132 16,253
Sep 05 2024 1.20 0.03 2.56% 1.18 1.20 1.13 9,721
Sep 04 2024 1.17 -0.01 -0.85% 1.18 1.19 1.13 8,528
Sep 03 2024 1.18 0.00 0.00% 1.20 1.20 1.18 13,782
Aug 30 2024 1.18 -0.09 -7.09% 1.25 1.265 1.17 26,712
Aug 29 2024 1.27 0.00 0.00% 1.25 1.29 1.25 6,092
Aug 28 2024 1.27 0.01 0.79% 1.24 1.27 1.24 1,303
Aug 27 2024 1.26 0.04 3.28% 1.22 1.26 1.22 16,484
Aug 26 2024 1.22 0.03 2.52% 1.23 1.2595 1.20 9,755
Aug 23 2024 1.19 0.06 5.31% 1.12 1.1999 1.12 15,392
Aug 22 2024 1.13 -0.07 -5.83% 1.20 1.205 1.1101 40,394
Aug 21 2024 1.20 0.05 4.34% 1.15 1.22 1.15 16,457
Aug 20 2024 1.1501 -0.15 -11.53% 1.27 1.28 1.1391 112,198
Aug 19 2024 1.30 -0.03 -2.26% 1.33 1.3899 1.28 29,464
Aug 16 2024 1.33 -0.03 -2.21% 1.40 1.40 1.33 21,644
Aug 15 2024 1.36 0.02 1.49% 1.32 1.38 1.32 16,508
Aug 14 2024 1.34 0.02 1.19% 1.31 1.35 1.31 14,581
Aug 13 2024 1.3242 0.03 2.65% 1.28 1.46 1.27 270,270
Aug 12 2024 1.29 0.01 0.78% 1.28 1.38 1.27 192,640
Aug 09 2024 1.28 -0.07 -5.19% 1.38 1.38 1.24 30,817
Aug 08 2024 1.35 -0.02 -1.18% 1.3501 1.3699 1.35 4,983
Aug 07 2024 1.3661 0.06 4.28% 1.30 1.3661 1.30 8,959
Aug 06 2024 1.31 -0.09 -6.43% 1.41 1.4186 1.31 68,175
Aug 05 2024 1.40 -0.01 -0.65% 1.39 1.50 1.36 328,439
Aug 02 2024 1.4091 -0.03 -2.15% 1.44 1.4401 1.39 9,633
Aug 01 2024 1.44 -0.03 -2.04% 1.45 1.48 1.4315 4,716
Jul 31 2024 1.47 -0.03 -2.00% 1.49 1.53 1.43 33,361
Jul 30 2024 1.50 -0.01 -0.66% 1.52 1.54 1.50 8,171
Jul 29 2024 1.51 -0.05 -2.89% 1.54 1.59 1.51 30,533
Jul 26 2024 1.555 -0.03 -1.58% 1.59 1.59 1.54 6,164
Jul 25 2024 1.58 0.03 1.94% 1.55 1.61 1.55 2,987
Jul 24 2024 1.55 0.03 1.97% 1.51 1.67 1.50 196,041
Jul 23 2024 1.52 -0.07 -4.40% 1.53 1.58 1.51 22,961
Jul 22 2024 1.59 0.00 0.00% 1.58 1.66 1.53 111,725
Jul 19 2024 1.59 0.03 2.09% 1.57 1.61 1.48 60,708
Jul 18 2024 1.5574 0.08 5.23% 1.45 1.58 1.45 211,251
Jul 17 2024 1.48 0.03 2.07% 1.41 1.55 1.38 645,468
Jul 16 2024 1.45 0.09 6.34% 1.40 1.47 1.37 233,140
Jul 15 2024 1.3636 -0.11 -7.24% 1.51 1.51 1.3353 216,316
Jul 12 2024 1.47 -0.05 -2.97% 1.55 1.57 1.42 76,123
Jul 11 2024 1.515 0.09 6.52% 1.42 1.53 1.40 184,128
Jul 10 2024 1.4223 -0.03 -1.96% 1.47 1.4781 1.42 6,497
Jul 09 2024 1.4508 0.00 0.06% 1.475 1.5299 1.45 9,792
Jul 08 2024 1.45 0.01 0.62% 1.50 1.50 1.44 5,390
Jul 05 2024 1.441 -0.10 -6.43% 1.50 1.54 1.425 16,411
Jul 03 2024 1.54 0.01 0.65% 1.53 1.5499 1.37 54,906
Jul 02 2024 1.53 -0.04 -2.55% 1.58 1.58 1.53 10,077
Jul 01 2024 1.57 -0.11 -6.55% 1.61 1.61 1.56 12,854
Jun 28 2024 1.68 0.00 0.00% 1.68 1.68 1.68 0
Jun 27 2024 1.68 0.00 0.00% 1.67 1.716 1.66 25,667
Jun 26 2024 1.68 0.01 0.60% 1.67 1.76 1.6177 66,442
Jun 25 2024 1.6699 0.06 3.97% 1.59 1.6699 1.59 6,339
Jun 24 2024 1.6062 -0.04 -2.65% 1.65 1.66 1.60 6,577
Jun 21 2024 1.65 0.02 1.23% 1.64 1.6799 1.60 12,070

Your Recent History

Delayed Upgrade Clock