Historical Data for Universal Security Instruments Inc. (UUU)

$ 0.355 R     -0.0407 (-10.29%) Volume: 28.46k 8:00 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 0.40 0.4155 0.355 0.355 28.46k -0.0407 -10.29% 0.355 11.09k 75
04/02/20 0.371 0.46 0.3709 0.3957 87.13k 0.02465 6.64% 0.3957 34.86k 218
04/01/20 0.399 0.42 0.36 0.37105 12.89k -0.00895 -2.36% 0.37105 4.92k 60
03/31/20 0.374 0.395 0.33 0.38 20.1k 0.02 5.56% 0.38 7.32k 68
03/30/20 0.361 0.376501 0.3286 0.36 41.03k -0.029899 -7.67% 0.36 14.64k 67
03/27/20 0.382 0.39 0.3502 0.389899 4.94k -0.015101 -3.73% 0.389899 1.87k 32
03/26/20 0.361 0.405 0.35 0.405 47.56k 0.0549 15.68% 0.405 17.54k 86
03/25/20 0.3599 0.38 0.3484 0.3501 40.11k 0.0196 5.93% 0.3501 14.19k 75
03/24/20 0.371 0.3876 0.3305 0.3305 12.5k -0.0146 -4.23% 0.3305 4.57k 46
03/23/20 0.383 0.383 0.345 0.3451 2.57k -0.01 -2.82% 0.3451 896.06 14
03/20/20 0.3989 0.4584 0.3551 0.3551 9.66k -0.0299 -7.77% 0.3551 3.83k 46
03/19/20 0.35 0.399344 0.3011 0.385 18.08k 0.035 10.00% 0.385 6.24k 49
03/18/20 0.50 0.50 0.34 0.35 32.2k -0.15 -30.00% 0.35 11.65k 64
03/17/20 0.35 0.504 0.35 0.50 8.05k 0.10 25.00% 0.50 3.55k 50
03/16/20 0.439 0.439 0.40 0.40 10.27k -0.02 -4.76% 0.40 4.12k 30
03/13/20 0.4322 0.444016 0.42 0.42 9.5k 0.00 0.00% 0.42 4.1k 34
03/12/20 0.478 0.4804 0.40 0.42 13.22k -0.0893 -17.53% 0.42 5.74k 46
03/11/20 0.47 0.5499 0.47 0.5093 43.44k 0.0493 10.72% 0.5093 21.63k 74
03/10/20 0.50 0.505 0.4501 0.46 79.31k -0.0099 -2.11% 0.46 37.01k 78
03/09/20 0.6001 0.6032 0.4502 0.4699 43.66k -0.165101 -26.00% 0.4699 23.45k 84
03/06/20 0.62 0.66 0.6158 0.635001 4.93k -0.041799 -6.18% 0.635001 3.08k 24
03/05/20 0.65 0.68 0.626951 0.6768 4.45k 0.0468 7.43% 0.6768 2.95k 32
03/04/20 0.62 0.63 0.62 0.63 261 -0.0301 -4.56% 0.63 163.03 14