UUU - Universal Security Instruments, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20191.24001.29001.23001.26001.260010,900
Jul 18, 20191.29001.29001.20001.23001.23005,700
Jul 17, 20191.26001.30001.18001.30001.300019,900
Jul 16, 20191.28001.33001.24001.27001.270063,200
Jul 15, 20191.24001.24001.20001.20001.200068,200
Jul 12, 20191.27001.27001.20001.20001.200068,200
Jul 11, 20191.23001.27001.21001.25001.250015,200
Jul 10, 20191.24001.28001.24001.26001.26005,800
Jul 09, 20191.26001.26001.26001.26001.2600100
Jul 08, 20191.28001.28001.23001.26001.26007,300
Jul 05, 20191.27001.28001.26001.28001.28005,900
Jul 03, 20191.24001.28001.24001.28001.2800400
Jul 02, 20191.23001.25001.23001.24001.24006,700
Jul 01, 20191.27001.27001.27001.27001.2700400
Jun 28, 20191.23001.28001.22001.22001.220020,300
Jun 27, 20191.21001.28001.20001.27001.270019,800
Jun 26, 20191.28001.28001.25001.27001.27001,200
Jun 25, 20191.24001.28001.24001.27001.27002,100
Jun 24, 20191.23001.26001.23001.26001.260024,600
Jun 21, 20191.25001.25001.15001.15001.15009,700
Jun 20, 20191.24001.26001.24001.25001.25006,600
Jun 19, 20191.24001.24001.21001.21001.210012,700
Jun 18, 20191.22001.25001.22001.25001.25004,800
Jun 17, 20191.27001.27001.21001.21001.21003,200
Jun 14, 20191.21001.28001.21001.28001.28002,200
Jun 13, 20191.25001.25001.20001.20001.200010,500
Jun 12, 20191.23001.25001.23001.25001.25001,800
Jun 11, 20191.25001.25001.24001.25001.25005,900
Jun 10, 20191.26001.27001.24001.26001.260019,200
Jun 07, 20191.22001.24001.22001.24001.240014,700
Jun 06, 20191.23001.24001.23001.24001.24005,600
Jun 05, 20191.22001.24001.22001.23001.230040,600
Jun 04, 20191.26001.26001.23001.24001.24003,900
Jun 03, 20191.24001.26001.22001.26001.260017,200
May 31, 20191.21001.22001.20001.22001.220024,000
May 30, 20191.21001.26001.20001.25001.250037,100
May 29, 20191.18001.21001.16001.19001.190035,200
May 28, 20191.24001.24001.18001.21001.21008,700
May 24, 20191.21001.24001.21001.21001.21004,700
May 23, 20191.20001.24001.20001.21001.210018,300
May 22, 20191.22001.23001.20001.20001.200013,200
May 21, 20191.21001.29001.21001.24001.240022,100
May 20, 20191.25001.25001.21001.21001.21002,800
May 17, 20191.27001.29001.21001.28001.280024,800
May 16, 20191.24001.35001.24001.28001.2800105,800
May 15, 20191.24001.25001.18001.25001.250010,600
May 14, 20191.26001.27001.22001.26001.26005,500
May 13, 20191.23001.27001.21001.25001.25008,300
May 10, 20191.22001.28001.21001.27001.27006,100
May 09, 20191.29001.29001.21001.29001.290035,600
May 08, 20191.26001.29001.23001.28001.28009,100
May 07, 20191.24001.26001.23001.26001.26005,400
May 06, 20191.29001.29001.25001.25001.25006,000
May 03, 20191.27001.28001.25001.26001.260012,900
May 02, 20191.29001.32001.24001.25001.250089,200
May 01, 20191.32001.35001.26001.26001.260022,500
Apr 30, 20191.34001.34001.32001.32001.3200300
Apr 29, 20191.30001.35001.30001.35001.350011,900
Apr 26, 20191.31001.33001.30001.33001.3300800
Apr 25, 20191.31001.32001.27001.30001.30006,800
Apr 24, 20191.34001.35001.32001.32001.32005,200
Apr 23, 20191.33001.38001.33001.35001.35008,700
Apr 22, 20191.32001.33001.31001.33001.33006,300
Apr 18, 20191.34001.35001.27001.35001.350051,700
Apr 17, 20191.32001.34001.32001.32001.32006,600
Apr 16, 20191.36001.38001.31001.36001.36008,000
Apr 15, 20191.35001.37001.34001.36001.360011,300
Apr 12, 20191.35001.38001.31001.32001.32008,900
Apr 11, 20191.30001.39001.27001.35001.350063,000
Apr 10, 20191.29001.33001.25001.33001.330013,800
Apr 09, 20191.28001.33001.26001.28001.280017,300
Apr 08, 20191.28001.34001.25001.25001.250027,300
Apr 05, 20191.31001.32001.28001.31001.310032,600
Apr 04, 20191.41001.41001.25001.25001.2500123,600
Apr 03, 20191.44001.44001.35001.36001.36009,000
Apr 02, 20191.39001.44001.36001.44001.440051,500
Apr 01, 20191.37001.39001.33001.36001.360053,000
Mar 29, 20191.31001.37001.29001.34001.340049,000
Mar 28, 20191.25001.34001.25001.29001.290028,100
Mar 27, 20191.29001.29001.25001.25001.250028,800
Mar 26, 20191.31001.32001.29001.29001.290014,700
Mar 25, 20191.32001.35001.29001.32001.320011,500
Mar 22, 20191.32001.35001.31001.33001.33006,000
Mar 21, 20191.30001.37001.30001.32001.320022,100
Mar 20, 20191.31001.34001.31001.33001.33004,200
Mar 19, 20191.36001.36001.31001.34001.340016,300
Mar 18, 20191.37001.40001.33001.33001.330043,400
Mar 15, 20191.29001.38001.29001.38001.3800116,900
Mar 14, 20191.27001.33001.26001.28001.280051,900
Mar 13, 20191.25001.35001.25001.30001.3000101,700
Mar 12, 20191.28001.33001.23001.26001.2600114,100
Mar 11, 20191.38001.38001.26001.28001.2800110,200
Mar 08, 20191.50001.95001.28001.39001.39001,153,000
Mar 07, 20191.23001.49001.23001.45001.4500374,000
Mar 06, 20191.24001.25001.23001.25001.25008,600
Mar 05, 20191.24001.25001.23001.23001.230015,700
Mar 04, 20191.26001.27001.23001.23001.230020,800
Mar 01, 20191.29001.29001.26001.27001.270014,800
Feb 28, 20191.22001.29001.22001.29001.290027,800
Feb 27, 20191.28001.28001.21001.21001.210021,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...