Universal Security Instruments (UUU) went public on August 18, 1995, when it opened at a split-adjusted price of $2.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $5.00 | $5.40 | $3.53 | $3.74 | 392,043 |
September 2026 | $5.05 | $5.82 | $4.61 | $5.13 | 341,059 |
August 2026 | $3.17 | $6.55 | $3.17 | $5.06 | 994,300 |
July 2026 | $4.59 | $4.61 | $3.02 | $3.63 | 305,000 |
June 2026 | $6.95 | $7.50 | $4.42 | $4.59 | 723,800 |
May 2026 | $6.03 | $7.82 | $5.85 | $6.89 | 614,200 |
April 2026 | $5.71 | $6.43 | $5.53 | $5.95 | 648,200 |
March 2026 | $5.07 | $6.45 | $4.55 | $5.50 | 1,077,800 |
February 2026 | $4.85 | $6.10 | $4.09 | $5.09 | 2,260,500 |
January 2026 | $5.16 | $7.28 | $3.84 | $4.83 | 5,652,700 |
December 2025 | $4.25 | $5.18 | $4.00 | $5.16 | 634,600 |
November 2025 | $4.88 | $4.98 | $3.63 | $4.39 | 691,600 |
October 2025 | $4.22 | $6.75 | $4.20 | $4.90 | 3,390,600 |
September 2025 | $4.88 | $6.96 | $3.99 | $3.99 | 76,359,600 |
August 2025 | $2.73 | $3.15 | $2.41 | $2.78 | 870,400 |
July 2025 | $2.45 | $3.36 | $2.45 | $2.85 | 1,175,000 |
June 2025 | $2.06 | $2.69 | $2.04 | $2.57 | 778,500 |
May 2025 | $1.75 | $2.09 | $1.65 | $2.03 | 838,900 |
April 2025 | $1.50 | $1.90 | $1.39 | $1.75 | 867,600 |
March 2025 | $1.68 | $1.69 | $1.39 | $1.50 | 378,200 |
February 2025 | $1.87 | $1.94 | $1.64 | $1.68 | 614,300 |
January 2025 | $1.97 | $2.02 | $1.79 | $1.91 | 401,200 |
December 2024 | $1.85 | $2.08 | $1.81 | $2.00 | 1,077,300 |
November 2024 | $1.79 | $1.89 | $1.73 | $1.84 | 1,805,800 |
October 2024 | $0.95 | $1.98 | $0.93 | $1.84 | 19,086,800 |