The highest closing price for Universal Security Instruments (UUU) last month was $2.19, on October 31. It was up 93.8% for the month. The latest price is $2.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $2.01 | $2.35 | $1.75 | $2.19 | 11,199,150 |
October 30 2024 | $1.35 | $1.46 | $1.32 | $1.45 | 195,929 |
October 29 2024 | $1.37 | $2.09 | $1.26 | $1.37 | 6,297,129 |
October 28 2024 | $1.32 | $1.41 | $1.32 | $1.41 | 16,041 |
October 25 2024 | $1.25 | $1.39 | $1.25 | $1.31 | 8,207 |
October 24 2024 | $1.24 | $1.31 | $1.24 | $1.29 | 16,232 |
October 23 2024 | $1.35 | $1.35 | $1.22 | $1.24 | 30,799 |
October 22 2024 | $1.44 | $1.44 | $1.32 | $1.37 | 25,834 |
October 21 2024 | $1.38 | $1.47 | $1.38 | $1.42 | 58,197 |
October 18 2024 | $1.36 | $1.44 | $1.34 | $1.42 | 105,245 |
October 17 2024 | $1.26 | $1.36 | $1.25 | $1.32 | 56,536 |
October 16 2024 | $1.18 | $1.27 | $1.18 | $1.23 | 15,998 |
October 15 2024 | $1.18 | $1.22 | $1.18 | $1.19 | 4,232 |
October 14 2024 | $1.20 | $1.24 | $1.18 | $1.20 | 8,274 |
October 11 2024 | $1.20 | $1.22 | $1.18 | $1.20 | 10,441 |
October 10 2024 | $1.19 | $1.20 | $1.15 | $1.18 | 6,040 |
October 09 2024 | $1.24 | $1.26 | $1.19 | $1.19 | 10,390 |
October 08 2024 | $1.29 | $1.29 | $1.23 | $1.26 | 18,965 |
October 07 2024 | $1.34 | $1.38 | $1.27 | $1.30 | 216,534 |
October 04 2024 | $1.22 | $1.40 | $1.22 | $1.27 | 364,021 |
October 03 2024 | $1.12 | $1.35 | $1.12 | $1.23 | 418,109 |
October 02 2024 | $1.12 | $1.15 | $1.12 | $1.15 | 2,714 |
October 01 2024 | $1.13 | $1.14 | $1.11 | $1.13 | 4,500 |
Daily pricing data for Universal Security Instruments dates back to 11/5/1984, and may be incomplete.
