Universal Security Instr... Historical Data - UUU

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Universal Security Instruments Inc UUU AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.02465 6.64% 0.3957 0.3709 0.46 0.371 0.37105 16:00:01
more quote information »

UUU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.36760.460.32860.382387725,3050.02817.64%
1 Month0.6360.680.30110.413313623,730-0.2403-37.78%
3 Months0.800.950.30110.692095741,144-0.4043-50.54%
6 Months0.851.030.30110.698280434,284-0.4543-53.45%
1 Year1.391.660.30110.88831430,343-0.9943-71.53%
3 Years3.053.500.30111.4256,665-2.65-87.03%
5 Years5.736.880.30111.6737,978-5.33-93.09%

UUU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 0.3957 0.02465 6.64% 0.371 0.46 0.3709 87,130
Apr 01 2020 0.37105 -0.00895 -2.36% 0.399 0.42 0.36 12,889
Mar 31 2020 0.38 0.02 5.56% 0.374 0.395 0.33 20,103
Mar 30 2020 0.36 -0.0299 -7.67% 0.36 0.376501 0.3286 41,026
Mar 27 2020 0.389899 -0.0151 -3.73% 0.395 0.395 0.3502 4,943
Mar 26 2020 0.405 0.0549 15.68% 0.3676 0.405 0.35 47,562
Mar 25 2020 0.3501 0.0196 5.93% 0.354 0.38 0.3484 40,108
Mar 24 2020 0.3305 -0.0146 -4.23% 0.371 0.3876 0.3305 12,495
Mar 23 2020 0.3451 -0.01 -2.82% 0.383 0.383 0.345 2,572
Mar 20 2020 0.3551 -0.0299 -7.77% 0.3989 0.61 0.3551 9,656
Mar 19 2020 0.385 0.035 10.0% 0.3675 0.399344 0.3011 18,076
Mar 18 2020 0.35 -0.15 -30.0% 0.50 0.50 0.34 32,200
Mar 17 2020 0.50 0.10 25.0% 0.40 0.504 0.35 8,001
Mar 16 2020 0.40 -0.02 -4.76% 0.439 0.439 0.40 10,274
Mar 13 2020 0.42 0.00 0.0% 0.42 0.444016 0.42 9,503
Mar 12 2020 0.42 -0.0893 -17.53% 0.527 0.527 0.40 13,222
Mar 11 2020 0.5093 0.0493 10.72% 0.483 0.5499 0.47 43,435
Mar 10 2020 0.46 -0.0099 -2.11% 0.50 0.505 0.4501 79,107
Mar 09 2020 0.4699 -0.1651 -26.0% 0.66 0.66 0.4502 43,664
Mar 06 2020 0.635001 -0.0418 -6.18% 0.62 0.66 0.6158 4,928
Mar 05 2020 0.6768 0.0468 7.43% 0.636 0.68 0.626951 4,448
Mar 04 2020 0.63 -0.0301 -4.56% 0.6372 0.64 0.62 261
Mar 03 2020 0.6601 -0.0298 -4.32% 0.65 0.70 0.65 6,536
See More Historical Prices »


Your Recent History
AMEX
UUU
Universal ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.