Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Universal Security Instruments, Inc. Common Stock (NY:UUU)

3.020 -0.030 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2025 2.910 3.060 2.910 3.020 13,073 -0.03(-0.98%)
Jun 30, 2025 2.900 3.110 2.880 3.050 26,741 +0.18(+6.27%)
Jun 27, 2025 3.000 3.000 2.820 2.870 39,217 -0.13(-4.33%)
Jun 26, 2025 3.080 3.080 3.000 3.000 18,420 -0.08(-2.60%)
Jun 25, 2025 3.200 3.200 3.080 3.080 9,532 -0.03(-0.96%)
Jun 24, 2025 3.190 3.190 3.089 3.110 7,274 -0.09(-2.81%)
Jun 23, 2025 3.110 3.200 3.069 3.200 23,352 +0.09(+2.89%)
Jun 20, 2025 3.110 3.190 3.000 3.110 24,530 +0.05(+1.63%)
Jun 18, 2025 3.080 3.190 3.060 3.060 13,629 -0.05(-1.61%)
Jun 17, 2025 3.150 3.150 3.000 3.110 23,351 +0.06(+1.97%)
Jun 16, 2025 3.130 3.130 2.990 3.050 29,303 -0.06(-1.93%)
Jun 13, 2025 3.040 3.115 3.010 3.110 16,206 +0.04(+1.30%)
Jun 12, 2025 3.180 3.180 3.040 3.070 12,191 -0.11(-3.46%)
Jun 11, 2025 3.020 3.180 3.020 3.180 10,638 +0.07(+2.25%)
Jun 10, 2025 2.990 3.190 2.950 3.110 80,014 +0.06(+1.97%)
Jun 09, 2025 2.950 3.050 2.900 3.050 40,989 +0.15(+5.17%)
Jun 06, 2025 2.920 2.930 2.830 2.900 19,612 -0.02(-0.68%)
Jun 05, 2025 2.840 2.930 2.800 2.920 37,561 -0.00(-0.17%)
Jun 04, 2025 2.870 3.080 2.800 2.925 100,968 +0.08(+2.99%)
Jun 03, 2025 2.610 3.015 2.575 2.840 106,060 +0.27(+10.51%)
Jun 02, 2025 2.450 2.590 2.415 2.570 139,825 +0.16(+6.85%)
May 30, 2025 2.400 2.430 2.300 2.405 102,029 -0.00(-0.20%)
May 29, 2025 2.400 2.430 2.310 2.410 43,235 -0.02(-0.82%)
May 28, 2025 2.375 2.454 2.317 2.430 21,465 +0.06(+2.53%)
May 27, 2025 2.380 2.420 2.350 2.370 19,543 -0.01(-0.27%)
May 23, 2025 2.400 2.470 2.300 2.376 92,531 +0.03(+1.12%)
May 22, 2025 2.480 2.480 2.254 2.350 71,669 -0.10(-4.08%)
May 21, 2025 2.210 2.470 2.210 2.450 111,859 +0.24(+10.86%)
May 20, 2025 2.190 2.210 2.140 2.210 25,280 +0.06(+3.03%)
May 19, 2025 2.100 2.220 2.046 2.145 53,813 +0.02(+1.18%)
May 16, 2025 2.096 2.190 2.090 2.120 19,338 -0.01(-0.52%)
May 15, 2025 2.130 2.150 2.110 2.131 8,281 +0.03(+1.48%)
May 14, 2025 2.100 2.180 2.100 2.100 10,373 +0.00(+0.00%)
May 13, 2025 2.200 2.200 2.100 2.100 9,480 -0.06(-2.78%)
May 12, 2025 2.260 2.300 2.126 2.160 26,136 +0.02(+0.93%)
May 09, 2025 2.120 2.250 2.090 2.140 37,331 -0.02(-0.78%)
May 08, 2025 2.090 2.295 2.050 2.157 66,757 +0.14(+6.77%)
May 07, 2025 2.030 2.181 2.020 2.020 21,546 -0.03(-1.46%)
May 06, 2025 2.050 2.091 2.020 2.050 16,186 -0.02(-0.97%)
May 05, 2025 1.960 2.220 1.960 2.070 33,253 -0.06(-2.82%)
May 02, 2025 2.250 2.250 2.060 2.130 36,965 -0.02(-0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.