1.78
price down icon1.11%   -0.02
after-market After Hours: 1.83 0.05 +2.81%
loading

Universal Security Instruments, Inc. Stock (UUU) Price History

The historical daily chart and data for Universal Security Instruments, Inc. stock (UUU), adjusted for splits and dividends, show that the latest closing stock price as of April 04, 2025, is $1.78.
  • Universal Security Instruments, Inc. all-time high stock price is $13.94, occurred on December 29, 2020.
  • The lowest Universal Security Instruments, Inc. stock price recorded was $0.31 on March 19, 2020. Since then, Universal Security Instruments, Inc.'s stock price has risen over 474.19% to $1.78 now.
  • The 52-week high stock price for UUU is $2.47, representing a 38.76% increase from the current share price, occurred on December 17, 2024.
  • The 52-week low stock price for UUU is $1.11, indicating a -37.64% decrease from the current share price, occurred on October 01, 2024.
  • The closing price of Universal Security Instruments, Inc. (UUU) stock in the beginning of 2024 was $3.51. The stock closed the year at $2.03, a loss of over -42.17% for the year.
The table below shows more information about UUU historical price data:
Date High Low High - Low Volume % Change
Apr 04, 2025 $1.84 $1.78 $0.06 5,940.0 -1.11%
Apr 03, 2025 $1.90 $1.79 $0.11 6,136.0 +0.56%
Apr 02, 2025 $1.81 $1.76 $0.05 3,810.0 +0.56%
Apr 01, 2025 $1.87 $1.78 $0.0902 1,546.0 +0.00%
Mar 31, 2025 $1.80 $1.76 $0.0373 2,768.0 -0.25%
Mar 28, 2025 $1.95 $1.66 $0.29 3,755.0 +0.25%
Mar 27, 2025 $1.83 $1.76 $0.07 3,872.0 -2.20%
Mar 26, 2025 $1.83 $1.80 $0.034 4,693.0 +1.68%
Mar 25, 2025 $1.90 $1.74 $0.165 13,350.0 -3.76%
Mar 24, 2025 $1.96 $1.86 $0.10 17,181.0 -4.12%
Mar 21, 2025 $1.96 $1.81 $0.1499 11,129.0 +6.59%
Mar 20, 2025 $1.96 $1.82 $0.137 5,850.0 -0.55%
Mar 19, 2025 $1.92 $1.83 $0.09 3,266.0 +0.00%
Mar 18, 2025 $1.87 $1.81 $0.056 8,890.0 +1.67%
Mar 17, 2025 $1.81 $1.80 $0.01 1,599.0 -2.17%
Mar 14, 2025 $1.84 $1.79 $0.045 2,486.0 +2.22%
Mar 13, 2025 $1.82 $1.80 $0.0164 2,762.0 -2.17%
Mar 12, 2025 $1.86 $1.79 $0.0683 9,778.0 +2.79%
Mar 11, 2025 $1.79 $1.74 $0.05 6,725.0 +0.00%
Mar 10, 2025 $1.80 $1.71 $0.0875 20,206.0 +3.17%
Mar 07, 2025 $1.74 $1.69 $0.05 14,343.0 +0.87%
Mar 06, 2025 $1.91 $1.65 $0.26 162,275.0 -9.95%

Universal Security Instruments, Inc. Stock (UUU) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Universal Security Instruments, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UUU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Universal Security Instruments, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Universal Security Instruments, Inc. Stock (UUU) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $1.90 $1.76 $0.14 23,372.0 +0.00%
Mar, 2025 $2.00 $1.65 $0.35 366,745.0 -11.00%
Feb, 2025 $2.30 $1.95 $0.35 612,057.0 -11.89%
Jan, 2025 $2.40 $2.13 $0.27 401,434.0 -4.22%

Universal Security Instruments, Inc. Stock (UUU) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.47 $2.15 $0.3229 1,038,871.0 +3.66%
Nov, 2024 $2.25 $2.06 $0.19 1,783,142.0 +0.00%
Oct, 2024 $2.35 $1.11 $1.24 18,996,349.0 +88.79%
Sep, 2024 $1.33 $1.13 $0.20 228,296.0 -1.69%
Aug, 2024 $1.50 $1.11 $0.3899 1,244,487.0 -19.73%
Jul, 2024 $1.67 $1.34 $0.3347 2,155,078.0 -8.63%
Jun, 2024 $1.76 $1.51 $0.25 383,521.0 +2.48%
May, 2024 $1.68 $1.38 $0.30 572,819.0 +3.28%
Apr, 2024 $1.80 $1.50 $0.30 574,870.0 -4.09%
Mar, 2024 $1.64 $1.38 $0.2548 363,997.0 +8.56%
Feb, 2024 $1.60 $1.36 $0.24 513,034.0 -1.35%
Jan, 2024 $1.93 $1.47 $0.46 575,155.0 -10.84%

Universal Security Instruments, Inc. Stock (UUU) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.39 $1.27 $1.12 2,896,748.0 -24.55%
Nov, 2023 $5.20 $2.19 $3.01 2,056,798.0 -45.27%
Oct, 2023 $4.11 $2.16 $1.95 2,943,378.0 +67.85%
Sep, 2023 $2.69 $2.20 $0.49 396,273.0 +0.63%
Aug, 2023 $3.17 $2.15 $1.02 659,390.0 -21.71%
Jul, 2023 $3.19 $2.30 $0.89 1,292,478.0 +28.81%
Jun, 2023 $3.33 $1.89 $1.44 5,229,063.0 +24.49%
May, 2023 $2.49 $1.87 $0.62 633,820.0 -4.73%
Apr, 2023 $2.35 $1.88 $0.4693 252,152.0 -14.22%
Mar, 2023 $2.66 $2.17 $0.49 290,266.0 -10.77%
Feb, 2023 $3.64 $2.05 $1.59 18,460,468.0 +23.81%
Jan, 2023 $2.66 $1.73 $0.93 550,770.0 +3.45%
security_protection_services NL
$7.26
price down icon 1.76%
$2.85
price down icon 4.04%
$20.28
price down icon 4.16%
security_protection_services CXW
$19.41
price down icon 5.09%
security_protection_services BRC
$66.53
price down icon 4.36%
security_protection_services GEO
$27.01
price down icon 6.99%
Cap:     |  Volume (24h):