Historical Data for Universal Security Instruments Inc. (UUU)

$ 0.88   0.0113 (+1.30%) Volume: 226.74k 8:00 PM EDT Oct 15, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/15/19 0.88 1.03 0.85 0.88 226.74k 0.0113 1.30% 0.88 214.3k 514
10/14/19 0.82001 0.8687 0.82001 0.8687 4.82k 0.0374 4.50% 0.8687 4.15k 26
10/11/19 0.83 0.88 0.83 0.8313 11.63k 0.0213 2.63% 0.8313 9.9k 39
10/10/19 0.80 0.81 0.80 0.81 2.55k -0.006365 -0.78% 0.81 2.05k 17
10/09/19 0.8799 0.88 0.78 0.816365 19.22k -0.031835 -3.75% 0.816365 15.92k 64
10/08/19 0.842131 0.8999 0.78 0.8482 21.98k 0.0282 3.44% 0.8482 18.53k 86
10/07/19 0.83 0.83 0.80128 0.82 5.11k 0.01 1.23% 0.82 4.15k 25
10/04/19 0.84 0.84 0.80 0.81 14.69k -0.01 -1.22% 0.81 11.92k 36
10/03/19 0.80 0.8399 0.75025 0.82 35.51k 0.00 0.00% 0.82 28.11k 99
10/02/19 0.85 0.85 0.7802 0.82 34.53k -0.06 -6.82% 0.82 28.06k 93
10/01/19 0.8761 0.88 0.8761 0.88 940 0.0268 3.14% 0.88 826.35 18
09/30/19 0.83 0.91 0.81 0.8532 13.96k 0.0272 3.29% 0.8532 11.84k 60
09/27/19 0.87 0.88 0.82 0.826 21.32k -0.024 -2.82% 0.826 18.46k 66
09/26/19 0.89 0.891 0.84 0.85 30.68k -0.0186 -2.14% 0.85 26.26k 79
09/25/19 0.87 0.90 0.84 0.8686 40.3k -0.0414 -4.55% 0.8686 34.8k 84
09/24/19 0.88 0.93 0.85 0.91 54.56k -0.0075 -0.82% 0.91 48.67k 131
09/23/19 0.9247 0.9247 0.88 0.9175 69.91k -0.0025 -0.27% 0.9175 63.17k 174
09/20/19 0.9361 0.9499 0.91 0.92 31.95k -0.016057 -1.72% 0.92 29.4k 92
09/19/19 0.9448 0.97 0.92 0.936057 14.17k -0.001603 -0.17% 0.936057 13.35k 102
09/18/19 0.935 0.96 0.921 0.93766 45.63k -0.00734 -0.78% 0.93766 42.65k 101
09/17/19 0.98 0.993 0.94 0.945 84.15k -0.0563 -5.62% 0.945 81.14k 204
09/16/19 1.04 1.04 0.96 1.0013 143.02k 0.0013 0.13% 1.0013 141.63k 306