Get the Stockscreener App
2.1699
0.46%
0.0099
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 November 27, 2024, is $2.1699.
- 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 599.97% to $2.1699 now.
- The 52-week high stock price for UUU is $2.4091, representing a 11.02% increase from the current share price, occurred on November 30, 2023.
- The 52-week low stock price for UUU is $1.11, indicating a -48.85% 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 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $2.17 | $2.13 | $0.04 | 7,873.0 | +0.46% |
| Nov 26, 2024 | $2.17 | $2.12 | $0.05 | 16,468.0 | +0.93% |
| Nov 25, 2024 | $2.17 | $2.13 | $0.04 | 40,352.0 | -0.93% |
| Nov 22, 2024 | $2.17 | $2.13 | $0.0446 | 6,638.0 | +0.23% |
| Nov 21, 2024 | $2.17 | $2.11 | $0.06 | 37,110.0 | +2.13% |
| Nov 20, 2024 | $2.20 | $2.08 | $0.12 | 52,223.0 | -1.86% |
| Nov 19, 2024 | $2.20 | $2.11 | $0.09 | 207,123.0 | +1.42% |
| Nov 18, 2024 | $2.13 | $2.08 | $0.045 | 25,808.0 | +1.19% |
| Nov 15, 2024 | $2.12 | $2.07 | $0.05 | 10,348.0 | -0.48% |
| Nov 14, 2024 | $2.15 | $2.08 | $0.07 | 105,572.0 | -2.09% |
| Nov 13, 2024 | $2.15 | $2.06 | $0.09 | 68,498.0 | +3.86% |
| Nov 12, 2024 | $2.15 | $2.07 | $0.08 | 145,811.0 | -0.48% |
| Nov 11, 2024 | $2.14 | $2.07 | $0.0697 | 133,956.0 | -2.35% |
| Nov 08, 2024 | $2.13 | $2.09 | $0.04 | 71,277.0 | +0.24% |
| Nov 07, 2024 | $2.15 | $2.08 | $0.07 | 127,632.0 | +0.71% |
| Nov 06, 2024 | $2.14 | $2.08 | $0.063 | 69,387.0 | +1.44% |
| Nov 05, 2024 | $2.18 | $2.08 | $0.10 | 84,326.0 | -0.48% |
| Nov 04, 2024 | $2.19 | $2.09 | $0.10 | 160,045.0 | -1.88% |
| Nov 01, 2024 | $2.25 | $2.12 | $0.13 | 400,980.0 | -2.74% |
| Oct 31, 2024 | $2.35 | $1.75 | $0.60 | 11,147,882.0 | +51.03% |
| Oct 30, 2024 | $1.46 | $1.32 | $0.14 | 195,929.0 | +5.84% |
| Oct 29, 2024 | $2.09 | $1.26 | $0.83 | 6,285,817.0 | -2.84% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.25 | $2.06 | $0.19 | 1,779,300.0 | -0.92% |
| 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% |
Universal Security Instruments, Inc. Stock (UUU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.14 | $1.50 | $1.64 | 295,125.0 | -32.60% |
| Nov, 2022 | $3.64 | $2.69 | $0.95 | 97,821.0 | -16.34% |
| Oct, 2022 | $4.00 | $3.21 | $0.79 | 138,684.0 | -6.74% |
| Sep, 2022 | $4.10 | $3.40 | $0.70 | 209,343.0 | -0.52% |
| Aug, 2022 | $4.95 | $3.21 | $1.74 | 1,239,565.0 | +18.29% |
| Jul, 2022 | $4.03 | $2.83 | $1.20 | 731,219.0 | -9.39% |
| Jun, 2022 | $4.07 | $3.15 | $0.92 | 530,655.0 | +3.72% |
| May, 2022 | $3.60 | $2.57 | $1.03 | 358,726.0 | +14.43% |
| Apr, 2022 | $5.25 | $2.92 | $2.33 | 7,432,220.0 | -28.24% |
| Mar, 2022 | $5.20 | $3.30 | $1.90 | 7,418,721.0 | +10.10% |
| Feb, 2022 | $4.80 | $2.32 | $2.48 | 27,616,873.0 | +43.49% |
| Jan, 2022 | $3.59 | $2.27 | $1.32 | 640,203.0 | -20.88% |
1.92%
2.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):