NYSE American - Delayed Quote • USD
Universal Security Instruments, Inc. (UUU)
At close: April 18 at 3:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 1.5900 | 1.7000 | 1.5600 | 1.6600 | 1.6600 | 37,000 |
| Apr 17, 2024 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 12,200 |
| Apr 16, 2024 | 1.6300 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 12,200 |
| Apr 15, 2024 | 1.7100 | 1.7300 | 1.5800 | 1.6300 | 1.6300 | 47,400 |
| Apr 12, 2024 | 1.6300 | 1.6900 | 1.6000 | 1.6600 | 1.6600 | 26,000 |
| Apr 11, 2024 | 1.6800 | 1.6900 | 1.5900 | 1.6200 | 1.6200 | 27,500 |
| Apr 10, 2024 | 1.7000 | 1.8000 | 1.6500 | 1.6500 | 1.6500 | 30,500 |
| Apr 9, 2024 | 1.6800 | 1.7400 | 1.6500 | 1.7100 | 1.7100 | 43,400 |
| Apr 8, 2024 | 1.6200 | 1.7000 | 1.5500 | 1.6600 | 1.6600 | 60,800 |
| Apr 5, 2024 | 1.5800 | 1.6200 | 1.5200 | 1.6100 | 1.6100 | 37,700 |
| Apr 4, 2024 | 1.6100 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 93,800 |
| Apr 3, 2024 | 1.6100 | 1.6400 | 1.6000 | 1.6100 | 1.6100 | 22,000 |
| Apr 2, 2024 | 1.6000 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 14,700 |
| Apr 1, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 12,200 |
| Mar 28, 2024 | 1.5600 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 27,400 |
| Mar 27, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 2,600 |
| Mar 26, 2024 | 1.5300 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 8,400 |
| Mar 25, 2024 | 1.5900 | 1.6400 | 1.5700 | 1.6100 | 1.6100 | 42,700 |
| Mar 22, 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 14,900 |
| Mar 21, 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 15,200 |
| Mar 20, 2024 | 1.4600 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 4,100 |
| Mar 19, 2024 | 1.4500 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 18,600 |
| Mar 18, 2024 | 1.4200 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 29,000 |
| Mar 15, 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 19,100 |
| Mar 14, 2024 | 1.4600 | 1.5900 | 1.4600 | 1.4900 | 1.4900 | 11,800 |
| Mar 13, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 13,900 |
| Mar 12, 2024 | 1.5300 | 1.5600 | 1.4800 | 1.4800 | 1.4800 | 62,500 |
| Mar 11, 2024 | 1.5000 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 18,700 |
| Mar 8, 2024 | 1.4800 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 6,400 |
| Mar 7, 2024 | 1.4200 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 8,400 |
| Mar 6, 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 27,100 |
| Mar 5, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 9,500 |
| Mar 4, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 5,800 |
| Mar 1, 2024 | 1.4600 | 1.4600 | 1.3800 | 1.4200 | 1.4200 | 18,100 |
| Feb 29, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 17,700 |
| Feb 28, 2024 | 1.4800 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | 15,900 |
| Feb 27, 2024 | 1.4900 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 15,700 |
| Feb 26, 2024 | 1.5100 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 32,000 |
| Feb 23, 2024 | 1.4500 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 15,300 |
| Feb 22, 2024 | 1.5900 | 1.6000 | 1.4600 | 1.5200 | 1.5200 | 18,500 |
| Feb 21, 2024 | 1.4400 | 1.5600 | 1.3600 | 1.5600 | 1.5600 | 98,400 |
| Feb 20, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 113,600 |
| Feb 16, 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 4,500 |
| Feb 15, 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 6,000 |
| Feb 14, 2024 | 1.4200 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 8,100 |
| Feb 13, 2024 | 1.4200 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 13,500 |
| Feb 12, 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 26,800 |
| Feb 9, 2024 | 1.4300 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 9,600 |
| Feb 8, 2024 | 1.4000 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 13,900 |
| Feb 7, 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 6,500 |
| Feb 6, 2024 | 1.4000 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 19,500 |
| Feb 5, 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 16,400 |
| Feb 2, 2024 | 1.4800 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 17,100 |
| Feb 1, 2024 | 1.4800 | 1.5400 | 1.4300 | 1.4500 | 1.4500 | 62,100 |
| Jan 31, 2024 | 1.5200 | 1.5400 | 1.4700 | 1.4800 | 1.4800 | 22,200 |
| Jan 30, 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 6,400 |
| Jan 29, 2024 | 1.5200 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 13,800 |
| Jan 26, 2024 | 1.5600 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 3,800 |
| Jan 25, 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5500 | 1.5500 | 21,600 |
| Jan 24, 2024 | 1.6000 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 18,400 |
| Jan 23, 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5500 | 1.5500 | 40,600 |
| Jan 22, 2024 | 1.5700 | 1.6100 | 1.5600 | 1.6000 | 1.6000 | 21,800 |
| Jan 19, 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 12,700 |
| Jan 18, 2024 | 1.5400 | 1.6100 | 1.5400 | 1.5800 | 1.5800 | 18,500 |
| Jan 17, 2024 | 1.6600 | 1.6600 | 1.5700 | 1.5700 | 1.5700 | 32,900 |
| Jan 16, 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 10,300 |
| Jan 12, 2024 | 1.6600 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 25,600 |
| Jan 11, 2024 | 1.6400 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 83,800 |
| Jan 10, 2024 | 1.6700 | 1.7500 | 1.6200 | 1.6300 | 1.6300 | 33,500 |
| Jan 9, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 43,200 |
| Jan 8, 2024 | 1.8200 | 1.9300 | 1.7700 | 1.7900 | 1.7900 | 41,100 |
| Jan 5, 2024 | 1.6800 | 1.7700 | 1.6700 | 1.7600 | 1.7600 | 32,900 |
| Jan 4, 2024 | 1.6800 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 26,700 |
| Jan 3, 2024 | 1.7400 | 1.7400 | 1.6700 | 1.6800 | 1.6800 | 19,900 |
| Jan 2, 2024 | 1.6500 | 1.7400 | 1.6200 | 1.6900 | 1.6900 | 49,400 |
| Dec 29, 2023 | 1.6100 | 1.7100 | 1.5800 | 1.6600 | 1.6600 | 84,400 |
| Dec 28, 2023 | 1.6100 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 82,800 |
| Dec 27, 2023 | 1.9000 | 1.9000 | 1.4700 | 1.6200 | 1.6200 | 312,100 |
| Dec 26, 2023 | 1.5400 | 2.0600 | 1.5400 | 1.8700 | 1.8700 | 699,500 |
| Dec 22, 2023 | 1.5400 | 1.6500 | 1.5100 | 1.5400 | 1.5400 | 109,200 |
| Dec 21, 2023 | 1.7900 | 1.7900 | 1.5100 | 1.5800 | 1.5800 | 70,400 |
| Dec 20, 2023 | 1.4600 | 1.7400 | 1.4600 | 1.5400 | 1.5400 | 176,900 |
| Dec 19, 2023 | 1.3900 | 1.5000 | 1.3300 | 1.4500 | 1.4500 | 79,900 |
| Dec 18, 2023 | 1.3500 | 1.5200 | 1.3100 | 1.4400 | 1.4400 | 241,200 |
| Dec 15, 2023 | 1.4500 | 1.7000 | 1.2700 | 1.5000 | 1.5000 | 717,200 |
| Dec 14, 2023 | 1.9000 | 1.9900 | 1.7600 | 1.9100 | 1.9100 | 58,700 |
| Dec 13, 2023 | 1.8900 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 25,500 |
| Dec 12, 2023 | 1.9200 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 15,000 |
| Dec 11, 2023 | 2.0000 | 2.1800 | 1.9100 | 1.9600 | 1.9600 | 41,900 |
| Dec 8, 2023 | 2.0500 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 19,700 |
| Dec 7, 2023 | 2.1300 | 2.1500 | 2.0200 | 2.0500 | 2.0500 | 63,900 |
| Dec 6, 2023 | 2.1200 | 2.2200 | 2.1000 | 2.1600 | 2.1600 | 25,200 |
| Dec 5, 2023 | 2.1400 | 2.2100 | 2.0700 | 2.1100 | 2.1100 | 42,700 |
| Dec 4, 2023 | 2.2400 | 2.3900 | 2.1300 | 2.1800 | 2.1800 | 33,600 |
| Dec 1, 2023 | 2.2300 | 2.2600 | 2.1800 | 2.2200 | 2.2200 | 21,700 |
| Nov 30, 2023 | 2.2800 | 2.4100 | 2.1900 | 2.2000 | 2.2000 | 24,300 |
| Nov 29, 2023 | 2.3000 | 2.3200 | 2.2100 | 2.2600 | 2.2600 | 63,100 |
| Nov 28, 2023 | 2.3300 | 2.4100 | 2.2800 | 2.3100 | 2.3100 | 34,100 |
| Nov 27, 2023 | 2.4700 | 2.5000 | 2.3000 | 2.3300 | 2.3300 | 124,800 |
| Nov 24, 2023 | 2.5800 | 2.7900 | 2.4000 | 2.4800 | 2.4800 | 47,600 |
| Nov 22, 2023 | 3.7400 | 3.8500 | 2.5200 | 2.6400 | 2.6400 | 262,800 |
| Nov 21, 2023 | 3.8400 | 3.9300 | 3.7000 | 3.7000 | 3.7000 | 68,800 |
| Nov 20, 2023 | 3.6800 | 4.0500 | 3.6200 | 3.8400 | 3.8400 | 115,300 |
| Nov 17, 2023 | 3.6100 | 3.9800 | 3.6100 | 3.6400 | 3.6400 | 118,800 |
| Nov 16, 2023 | 3.6500 | 3.9200 | 3.5700 | 3.5900 | 3.5900 | 45,400 |
| Nov 15, 2023 | 4.0100 | 4.1000 | 3.6700 | 3.6800 | 3.6800 | 72,500 |
| Nov 14, 2023 | 4.0200 | 4.3000 | 4.0100 | 4.1400 | 4.1400 | 62,100 |
| Nov 13, 2023 | 4.9100 | 4.9100 | 3.9500 | 3.9600 | 3.9600 | 151,300 |
| Nov 10, 2023 | 4.6600 | 5.0000 | 4.6000 | 4.9400 | 4.9400 | 57,500 |
| Nov 9, 2023 | 5.0500 | 5.1000 | 4.5300 | 4.5800 | 4.5800 | 85,800 |
| Nov 8, 2023 | 4.7500 | 5.2000 | 4.7100 | 4.9800 | 4.9800 | 101,300 |
| Nov 7, 2023 | 4.5400 | 4.8600 | 4.5000 | 4.8000 | 4.8000 | 57,000 |
| Nov 6, 2023 | 3.9200 | 4.7700 | 3.9000 | 4.5100 | 4.5100 | 109,300 |
| Nov 3, 2023 | 4.0700 | 4.3000 | 3.8800 | 3.8800 | 3.8800 | 85,300 |
| Nov 2, 2023 | 4.8600 | 4.9200 | 4.0400 | 4.2600 | 4.2600 | 161,000 |
| Nov 1, 2023 | 4.0900 | 4.8700 | 4.0500 | 4.8500 | 4.8500 | 216,400 |
| Oct 31, 2023 | 3.8700 | 4.0700 | 3.8500 | 4.0200 | 4.0200 | 102,400 |
| Oct 30, 2023 | 3.8700 | 3.9600 | 3.6300 | 3.9200 | 3.9200 | 118,100 |
| Oct 27, 2023 | 3.8200 | 3.8600 | 3.5000 | 3.7100 | 3.7100 | 62,900 |
| Oct 26, 2023 | 3.9300 | 4.1100 | 3.7000 | 3.8900 | 3.8900 | 180,000 |
| Oct 25, 2023 | 3.5000 | 3.9700 | 3.3900 | 3.9000 | 3.9000 | 264,300 |
| Oct 24, 2023 | 3.3200 | 3.4500 | 3.2000 | 3.3400 | 3.3400 | 114,400 |
| Oct 23, 2023 | 3.0700 | 3.5900 | 3.0000 | 3.3400 | 3.3400 | 703,800 |
| Oct 20, 2023 | 2.5900 | 3.0200 | 2.3900 | 2.9400 | 2.9400 | 1,102,300 |
| Oct 19, 2023 | 2.3500 | 2.3800 | 2.1600 | 2.1600 | 2.1600 | 41,600 |
| Oct 18, 2023 | 2.4200 | 2.4200 | 2.2800 | 2.3400 | 2.3400 | 14,700 |
| Oct 17, 2023 | 2.3100 | 2.3900 | 2.2800 | 2.2900 | 2.2900 | 12,800 |
| Oct 16, 2023 | 2.3900 | 2.3900 | 2.2400 | 2.3100 | 2.3100 | 10,900 |
| Oct 13, 2023 | 2.4700 | 2.4700 | 2.3000 | 2.3200 | 2.3200 | 18,100 |
| Oct 12, 2023 | 2.5100 | 2.5100 | 2.3500 | 2.3800 | 2.3800 | 15,300 |
| Oct 11, 2023 | 2.6000 | 2.6000 | 2.4000 | 2.4600 | 2.4600 | 24,800 |
| Oct 10, 2023 | 2.5000 | 2.6800 | 2.4200 | 2.6000 | 2.6000 | 121,200 |
| Oct 9, 2023 | 2.4700 | 2.4900 | 2.4700 | 2.4900 | 2.4900 | 9,700 |
| Oct 6, 2023 | 2.4200 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 9,000 |
| Oct 5, 2023 | 2.3900 | 2.5000 | 2.3600 | 2.4200 | 2.4200 | 8,100 |
| Oct 4, 2023 | 2.3700 | 2.4400 | 2.2700 | 2.4400 | 2.4400 | 8,800 |
| Oct 3, 2023 | 2.3500 | 2.4700 | 2.3500 | 2.4200 | 2.4200 | 7,400 |
| Oct 2, 2023 | 2.3600 | 2.4900 | 2.3600 | 2.3700 | 2.3700 | 14,200 |
| Sep 29, 2023 | 2.5400 | 2.5500 | 2.3500 | 2.4000 | 2.4000 | 6,800 |
| Sep 28, 2023 | 2.5800 | 2.5800 | 2.4500 | 2.4800 | 2.4800 | 12,300 |
| Sep 27, 2023 | 2.5700 | 2.5800 | 2.4500 | 2.5100 | 2.5100 | 10,500 |
| Sep 26, 2023 | 2.4700 | 2.5800 | 2.4400 | 2.4700 | 2.4700 | 4,600 |
| Sep 25, 2023 | 2.5700 | 2.5800 | 2.4700 | 2.5200 | 2.5200 | 6,200 |
| Sep 22, 2023 | 2.5500 | 2.6000 | 2.4700 | 2.5800 | 2.5800 | 15,400 |
| Sep 21, 2023 | 2.6500 | 2.6900 | 2.4600 | 2.5500 | 2.5500 | 16,800 |
| Sep 20, 2023 | 2.4100 | 2.6900 | 2.4000 | 2.6100 | 2.6100 | 60,300 |
| Sep 19, 2023 | 2.4100 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 6,300 |
| Sep 18, 2023 | 2.4900 | 2.4900 | 2.2000 | 2.3600 | 2.3600 | 44,700 |
| Sep 15, 2023 | 2.4300 | 2.4700 | 2.3300 | 2.4300 | 2.4300 | 3,600 |
| Sep 14, 2023 | 2.4400 | 2.4400 | 2.3300 | 2.3800 | 2.3800 | 4,000 |
| Sep 13, 2023 | 2.4300 | 2.4300 | 2.3200 | 2.3300 | 2.3300 | 20,000 |
| Sep 12, 2023 | 2.4600 | 2.5000 | 2.2500 | 2.3200 | 2.3200 | 42,200 |
| Sep 11, 2023 | 2.4200 | 2.4800 | 2.4000 | 2.4800 | 2.4800 | 5,300 |
| Sep 8, 2023 | 2.4800 | 2.5000 | 2.3300 | 2.4300 | 2.4300 | 26,300 |
| Sep 7, 2023 | 2.4400 | 2.4500 | 2.2900 | 2.4100 | 2.4100 | 19,400 |
| Sep 6, 2023 | 2.4900 | 2.4900 | 2.3200 | 2.3600 | 2.3600 | 17,500 |
| Sep 5, 2023 | 2.5300 | 2.5900 | 2.4300 | 2.4300 | 2.4300 | 14,000 |
| Sep 1, 2023 | 2.3700 | 2.5500 | 2.3600 | 2.5200 | 2.5200 | 62,300 |
| Aug 31, 2023 | 2.3100 | 2.4000 | 2.3100 | 2.3800 | 2.3800 | 10,400 |
| Aug 30, 2023 | 2.2700 | 2.4200 | 2.2600 | 2.2600 | 2.2600 | 19,900 |
| Aug 29, 2023 | 2.2300 | 2.4400 | 2.2300 | 2.3400 | 2.3400 | 10,700 |
| Aug 28, 2023 | 2.2600 | 2.4200 | 2.2600 | 2.3000 | 2.3000 | 9,200 |
| Aug 25, 2023 | 2.4200 | 2.4200 | 2.1900 | 2.2800 | 2.2800 | 15,200 |
| Aug 24, 2023 | 2.4900 | 2.4900 | 2.3400 | 2.4000 | 2.4000 | 21,000 |
| Aug 23, 2023 | 2.3400 | 2.5000 | 2.3100 | 2.3700 | 2.3700 | 17,400 |
| Aug 22, 2023 | 2.3000 | 2.4500 | 2.3000 | 2.3500 | 2.3500 | 49,800 |
| Aug 21, 2023 | 2.2000 | 2.4800 | 2.1500 | 2.2000 | 2.2000 | 79,600 |
| Aug 18, 2023 | 2.7500 | 2.7500 | 2.3600 | 2.4800 | 2.4800 | 168,700 |
| Aug 17, 2023 | 2.8200 | 2.9600 | 2.8100 | 2.9500 | 2.9500 | 29,100 |
| Aug 16, 2023 | 2.8400 | 2.8400 | 2.7600 | 2.7600 | 2.7600 | 9,900 |
| Aug 15, 2023 | 2.7900 | 2.9500 | 2.7600 | 2.7600 | 2.7600 | 10,000 |
| Aug 14, 2023 | 2.7500 | 2.8300 | 2.6500 | 2.8300 | 2.8300 | 12,300 |
| Aug 11, 2023 | 2.7100 | 2.8200 | 2.7100 | 2.7600 | 2.7600 | 12,800 |
| Aug 10, 2023 | 2.7800 | 2.8500 | 2.7000 | 2.7000 | 2.7000 | 33,000 |
| Aug 9, 2023 | 2.7100 | 2.8000 | 2.7100 | 2.7800 | 2.7800 | 7,600 |
| Aug 8, 2023 | 2.8000 | 2.8400 | 2.6300 | 2.7500 | 2.7500 | 22,200 |
| Aug 7, 2023 | 2.8200 | 2.8200 | 2.6500 | 2.7200 | 2.7200 | 41,100 |
| Aug 4, 2023 | 2.9400 | 3.1000 | 2.8000 | 2.8200 | 2.8200 | 26,900 |
| Aug 3, 2023 | 2.9400 | 3.0600 | 2.9300 | 2.9800 | 2.9800 | 10,700 |
| Aug 2, 2023 | 3.0500 | 3.1700 | 3.0200 | 3.1000 | 3.1000 | 22,100 |
| Aug 1, 2023 | 3.0400 | 3.1400 | 2.9200 | 3.0800 | 3.0800 | 25,700 |
| Jul 31, 2023 | 3.1100 | 3.1200 | 3.0100 | 3.0400 | 3.0400 | 38,800 |
| Jul 28, 2023 | 3.1500 | 3.1900 | 3.0200 | 3.1100 | 3.1100 | 23,700 |
| Jul 27, 2023 | 3.0100 | 3.1500 | 3.0000 | 3.1400 | 3.1400 | 56,300 |
| Jul 26, 2023 | 3.0400 | 3.1600 | 3.0100 | 3.0100 | 3.0100 | 42,800 |
| Jul 25, 2023 | 3.0000 | 3.0800 | 2.9700 | 3.0700 | 3.0700 | 49,000 |
| Jul 24, 2023 | 3.0300 | 3.0300 | 2.8800 | 2.9500 | 2.9500 | 23,000 |
| Jul 21, 2023 | 2.7800 | 3.0800 | 2.7700 | 2.9500 | 2.9500 | 81,800 |
| Jul 20, 2023 | 2.6400 | 2.8000 | 2.6000 | 2.7700 | 2.7700 | 38,700 |
| Jul 19, 2023 | 2.7800 | 2.8000 | 2.6500 | 2.7700 | 2.7700 | 56,800 |
| Jul 18, 2023 | 2.6500 | 2.7900 | 2.6000 | 2.7700 | 2.7700 | 70,900 |
| Jul 17, 2023 | 2.8000 | 2.9000 | 2.5200 | 2.6500 | 2.6500 | 213,200 |
| Jul 14, 2023 | 2.6900 | 2.7900 | 2.6500 | 2.7600 | 2.7600 | 287,500 |
| Jul 13, 2023 | 2.6100 | 2.6800 | 2.5100 | 2.6400 | 2.6400 | 26,800 |
| Jul 12, 2023 | 2.6900 | 2.6900 | 2.4800 | 2.5300 | 2.5300 | 60,600 |
| Jul 11, 2023 | 2.6200 | 2.6600 | 2.6000 | 2.6400 | 2.6400 | 37,700 |
| Jul 10, 2023 | 2.4900 | 2.6500 | 2.4700 | 2.6000 | 2.6000 | 77,700 |
| Jul 7, 2023 | 2.3500 | 2.4700 | 2.3500 | 2.4700 | 2.4700 | 17,600 |
| Jul 6, 2023 | 2.4000 | 2.5300 | 2.3000 | 2.3700 | 2.3700 | 95,100 |
| Jul 5, 2023 | 2.3500 | 2.4000 | 2.3200 | 2.3600 | 2.3600 | 14,300 |
| Jul 3, 2023 | 2.4400 | 2.4400 | 2.3300 | 2.4300 | 2.4300 | 12,100 |
| Jun 30, 2023 | 2.3800 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 24,700 |
| Jun 29, 2023 | 2.3200 | 2.4900 | 2.2700 | 2.3800 | 2.3800 | 136,700 |
| Jun 28, 2023 | 2.2300 | 2.3000 | 2.2100 | 2.2600 | 2.2600 | 10,600 |
| Jun 27, 2023 | 2.1700 | 2.2800 | 2.1700 | 2.2300 | 2.2300 | 59,700 |
| Jun 26, 2023 | 2.1500 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 9,600 |
| Jun 23, 2023 | 2.2400 | 2.2800 | 2.1400 | 2.1500 | 2.1500 | 35,300 |
| Jun 22, 2023 | 2.1900 | 2.2700 | 2.1500 | 2.2500 | 2.2500 | 11,400 |
| Jun 21, 2023 | 2.2900 | 2.3100 | 2.2000 | 2.2100 | 2.2100 | 15,600 |
| Jun 20, 2023 | 2.2100 | 2.3200 | 2.1900 | 2.3000 | 2.3000 | 45,300 |
| Jun 16, 2023 | 2.1400 | 2.3000 | 2.1400 | 2.2900 | 2.2900 | 32,100 |
| Jun 15, 2023 | 2.1400 | 2.1900 | 2.1000 | 2.1700 | 2.1700 | 22,200 |
| Jun 14, 2023 | 2.1800 | 2.2300 | 2.1000 | 2.1600 | 2.1600 | 40,500 |
| Jun 13, 2023 | 2.1800 | 2.2800 | 2.1000 | 2.2100 | 2.2100 | 44,200 |
| Jun 12, 2023 | 2.1500 | 2.2300 | 2.1400 | 2.1800 | 2.1800 | 70,600 |
| Jun 9, 2023 | 2.2500 | 2.3000 | 2.2000 | 2.2400 | 2.2400 | 42,600 |
| Jun 8, 2023 | 2.3000 | 2.3900 | 2.2300 | 2.2600 | 2.2600 | 59,700 |
| Jun 7, 2023 | 2.3900 | 2.4200 | 2.3100 | 2.3300 | 2.3300 | 57,300 |
| Jun 6, 2023 | 2.3000 | 2.4400 | 2.1400 | 2.3900 | 2.3900 | 166,400 |
| Jun 5, 2023 | 2.7500 | 2.8000 | 2.2800 | 2.4000 | 2.4000 | 177,100 |
| Jun 2, 2023 | 2.7800 | 3.3300 | 2.7500 | 3.0000 | 3.0000 | 3,226,100 |
| Jun 1, 2023 | 1.9700 | 2.5700 | 1.8900 | 2.4500 | 2.4500 | 760,000 |
| May 31, 2023 | 1.9100 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 13,600 |
| May 30, 2023 | 1.9400 | 2.0400 | 1.9200 | 2.0000 | 2.0000 | 15,900 |
| May 26, 2023 | 2.0100 | 2.2000 | 1.9000 | 1.9700 | 1.9700 | 154,900 |
| May 25, 2023 | 2.0700 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 7,400 |
| May 24, 2023 | 2.0600 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 2,800 |
| May 23, 2023 | 2.0600 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 3,800 |
| May 22, 2023 | 2.0300 | 2.2000 | 2.0300 | 2.0800 | 2.0800 | 40,900 |
| May 19, 2023 | 2.0300 | 2.1400 | 2.0100 | 2.0200 | 2.0200 | 4,700 |
| May 18, 2023 | 2.0400 | 2.1200 | 2.0200 | 2.0400 | 2.0400 | 24,900 |
| May 17, 2023 | 2.0600 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 8,400 |
| May 16, 2023 | 2.1700 | 2.1700 | 2.0500 | 2.0500 | 2.0500 | 16,100 |
| May 15, 2023 | 2.1500 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 4,800 |
| May 12, 2023 | 2.2200 | 2.2200 | 2.1100 | 2.1200 | 2.1200 | 16,900 |
| May 11, 2023 | 2.2400 | 2.4900 | 2.0900 | 2.1900 | 2.1900 | 90,900 |
| May 10, 2023 | 2.0300 | 2.3000 | 2.0300 | 2.1700 | 2.1700 | 99,600 |
| May 9, 2023 | 2.1000 | 2.1600 | 1.9900 | 2.0000 | 2.0000 | 48,300 |
| May 8, 2023 | 2.0000 | 2.1500 | 2.0000 | 2.0900 | 2.0900 | 32,300 |
| May 5, 2023 | 2.0800 | 2.0800 | 1.9600 | 2.0100 | 2.0100 | 21,000 |
| May 4, 2023 | 1.9400 | 2.0100 | 1.9400 | 2.0000 | 2.0000 | 6,800 |
| May 3, 2023 | 2.0100 | 2.0100 | 1.9400 | 1.9400 | 1.9400 | 10,400 |
| May 2, 2023 | 2.0600 | 2.0800 | 1.9800 | 2.0800 | 2.0800 | 20,200 |
| May 1, 2023 | 1.9300 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 12,000 |
| Apr 28, 2023 | 2.0300 | 2.0600 | 1.9100 | 1.9900 | 1.9900 | 17,300 |
| Apr 27, 2023 | 2.0900 | 2.0900 | 1.9100 | 1.9400 | 1.9400 | 2,700 |
| Apr 26, 2023 | 1.9400 | 2.0600 | 1.9200 | 2.0400 | 2.0400 | 10,300 |
| Apr 25, 2023 | 2.0400 | 2.0700 | 1.9600 | 1.9800 | 1.9800 | 12,300 |
| Apr 24, 2023 | 1.9400 | 2.1100 | 1.9400 | 2.0000 | 2.0000 | 5,800 |
| Apr 21, 2023 | 1.9600 | 2.0700 | 1.8800 | 2.0000 | 2.0000 | 43,000 |
| Apr 20, 2023 | 2.1400 | 2.1400 | 1.9200 | 1.9600 | 1.9600 | 33,700 |
| Apr 19, 2023 | 2.0300 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 27,600 |
Related Tickers
SOHGY Sohgo Security Services Co.,Ltd.
9.95
0.00%
ASAZY ASSA ABLOY AB (publ)
13.80
-1.07%
REZI Resideo Technologies, Inc.
19.20
-0.98%
MACE Mace Security International, Inc.
0.0471
+13.58%
VRME VerifyMe, Inc.
1.5880
+0.51%
SUGP SU Group Holdings Limited
1.8500
-8.42%
GKPRF Gatekeeper Systems Inc.
0.5186
+7.61%
NL NL Industries, Inc.
7.64
-1.29%
BAER Bridger Aerospace Group Holdings, Inc.
5.07
+2.42%
GFAI Guardforce AI Co., Limited
2.7200
-5.23%