Universal Security Instru... (UUU)
AMEX: UUU
· Real-Time Price · USD
3.27
-0.13 (-3.82%)
At close: Aug 19, 2025, 11:48 AM
UUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.55 | 3.58 | 3.40 | 3.40 | 3.40 | -1.16% | 37,272 |
| Aug 15, 2025 | 3.39 | 3.63 | 3.35 | 3.44 | 3.44 | 4.24% | 11,413 |
| Aug 14, 2025 | 3.48 | 3.71 | 3.26 | 3.30 | 3.30 | -5.17% | 25,113 |
| Aug 13, 2025 | 3.74 | 3.74 | 3.46 | 3.48 | 3.48 | 0.87% | 16,046 |
| Aug 12, 2025 | 3.37 | 3.50 | 3.37 | 3.45 | 3.45 | 2.37% | 17,122 |
| Aug 11, 2025 | 3.34 | 3.53 | 3.33 | 3.37 | 3.37 | 1.20% | 21,900 |
| Aug 8, 2025 | 3.33 | 3.53 | 3.33 | 3.33 | 3.33 | 0.00% | 11,100 |
| Aug 7, 2025 | 3.30 | 3.42 | 3.29 | 3.33 | 3.33 | 1.83% | 12,300 |
| Aug 6, 2025 | 3.29 | 3.29 | 3.16 | 3.27 | 3.27 | -1.51% | 8,848 |
| Aug 5, 2025 | 3.19 | 3.48 | 3.12 | 3.32 | 3.32 | 1.22% | 26,600 |
| Aug 4, 2025 | 3.03 | 3.30 | 2.99 | 3.28 | 3.28 | 5.47% | 28,000 |
| Aug 1, 2025 | 3.24 | 3.30 | 3.02 | 3.11 | 3.11 | -7.99% | 42,304 |
| Jul 31, 2025 | 3.30 | 3.59 | 3.20 | 3.38 | 3.38 | -3.43% | 129,321 |
| Jul 30, 2025 | 3.72 | 3.72 | 3.23 | 3.50 | 3.50 | -1.69% | 74,000 |
| Jul 29, 2025 | 3.30 | 3.78 | 3.18 | 3.56 | 3.56 | 4.71% | 222,347 |
| Jul 28, 2025 | 3.54 | 3.54 | 3.30 | 3.40 | 3.40 | -2.30% | 64,310 |
| Jul 25, 2025 | 3.05 | 3.80 | 3.05 | 3.48 | 3.48 | 14.10% | 173,552 |
| Jul 24, 2025 | 3.13 | 3.16 | 3.02 | 3.05 | 3.05 | -2.56% | 17,186 |
| Jul 23, 2025 | 3.15 | 3.19 | 3.05 | 3.13 | 3.13 | 0.64% | 5,697 |
| Jul 22, 2025 | 3.04 | 3.31 | 3.01 | 3.11 | 3.11 | 0.65% | 17,749 |