ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

UUU Universal Security Instruments Inc

2.34
0.0277 (1.20%)
After Hours
Last Updated: 17:55:48
Delayed by 15 minutes

UUU Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2025 2.3123 -0.03 -1.18% 2.33 2.34 2.3001 9,728
Jan 14 2025 2.34 0.02 1.08% 2.35 2.35 2.3044 4,719
Jan 13 2025 2.315 -0.01 -0.22% 2.30 2.33 2.30 45,903
Jan 10 2025 2.32 -0.04 -1.69% 2.33 2.36 2.30 37,164
Jan 08 2025 2.36 0.02 0.85% 2.34 2.38 2.3043 18,394
Jan 07 2025 2.34 -0.03 -1.27% 2.37 2.385 2.34 10,911
Jan 06 2025 2.37 0.05 2.16% 2.35 2.40 2.32 69,888
Jan 03 2025 2.32 -0.05 -2.11% 2.35 2.35 2.31 12,919
Jan 02 2025 2.37 0.00 0.00% 2.34 2.38 2.302 11,145
Dec 31 2024 2.37 0.10 4.40% 2.30 2.38 2.27 30,101
Dec 30 2024 2.2701 -0.04 -1.73% 2.30 2.31 2.2501 30,246
Dec 27 2024 2.31 -0.04 -1.70% 2.34 2.3785 2.31 10,954
Dec 26 2024 2.35 0.09 3.98% 2.28 2.41 2.28 67,140
Dec 24 2024 2.26 0.03 1.35% 2.25 2.37 2.25 90,810
Dec 23 2024 2.23 0.02 0.90% 2.20 2.328 2.1471 87,645
Dec 20 2024 2.21 0.01 0.45% 2.20 2.2189 2.16 64,280
Dec 19 2024 2.20 -0.13 -5.58% 2.29 2.30 2.20 28,652
Dec 18 2024 2.33 -0.14 -5.67% 2.47 2.47 2.30 30,704
Dec 17 2024 2.47 0.10 4.22% 2.41 2.47 2.38 147,303
Dec 16 2024 2.37 0.07 3.04% 2.29 2.45 2.29 169,742
Dec 13 2024 2.30 -0.02 -0.86% 2.33 2.3499 2.26 63,834
Dec 12 2024 2.32 0.10 4.50% 2.23 2.33 2.2139 49,818
Dec 11 2024 2.22 0.01 0.50% 2.24 2.24 2.208 10,365
Dec 10 2024 2.209 -0.01 -0.50% 2.23 2.24 2.20 15,082
Dec 09 2024 2.22 0.01 0.23% 2.24 2.25 2.17 86,609
Dec 06 2024 2.215 0.02 0.91% 2.17 2.22 2.17 24,690
Dec 05 2024 2.195 0.00 0.23% 2.22 2.22 2.17 20,556
Dec 04 2024 2.19 -0.01 -0.45% 2.18 2.22 2.18 9,195
Dec 03 2024 2.20 0.02 0.92% 2.18 2.2252 2.18 24,471
Dec 02 2024 2.18 -0.01 -0.46% 2.20 2.20 2.17 9,223
Nov 29 2024 2.19 0.02 0.93% 2.14 2.19 2.14 11,715
Nov 27 2024 2.1699 0.01 0.46% 2.17 2.17 2.13 8,083
Nov 26 2024 2.16 0.02 0.93% 2.17 2.17 2.12 16,468
Nov 25 2024 2.14 -0.02 -0.93% 2.17 2.17 2.13 40,352
Nov 22 2024 2.16 0.01 0.23% 2.14 2.17 2.1254 6,688
Nov 21 2024 2.155 0.04 2.13% 2.11 2.17 2.11 37,110
Nov 20 2024 2.11 -0.04 -1.86% 2.15 2.20 2.08 52,735
Nov 19 2024 2.15 0.03 1.42% 2.11 2.20 2.11 207,223
Nov 18 2024 2.12 0.02 1.19% 2.13 2.13 2.085 25,808
Nov 15 2024 2.095 -0.01 -0.48% 2.07 2.12 2.07 10,349
Nov 14 2024 2.105 -0.05 -2.09% 2.15 2.15 2.08 105,573
Nov 13 2024 2.15 0.08 3.86% 2.12 2.15 2.06 68,500
Nov 12 2024 2.07 -0.01 -0.48% 2.08 2.15 2.07 145,811
Nov 11 2024 2.08 -0.05 -2.35% 2.11 2.1397 2.07 133,956
Nov 08 2024 2.13 0.00 0.24% 2.10 2.13 2.09 71,277
Nov 07 2024 2.125 0.02 0.71% 2.09 2.15 2.08 127,715
Nov 06 2024 2.11 0.03 1.44% 2.12 2.143 2.08 73,203
Nov 05 2024 2.08 -0.01 -0.48% 2.16 2.18 2.08 84,419
Nov 04 2024 2.09 -0.04 -1.88% 2.13 2.19 2.09 161,147
Nov 01 2024 2.13 -0.06 -2.74% 2.13 2.25 2.12 406,232
Oct 31 2024 2.19 0.74 51.03% 2.01 2.35 1.75 11,172,136
Oct 30 2024 1.45 0.08 5.84% 1.35 1.46 1.32 195,929
Oct 29 2024 1.37 -0.04 -2.84% 1.37 2.09 1.26 6,289,573
Oct 28 2024 1.41 0.10 7.63% 1.32 1.41 1.32 16,039
Oct 25 2024 1.31 0.02 1.55% 1.25 1.3899 1.25 8,207
Oct 24 2024 1.29 0.05 4.03% 1.24 1.3094 1.24 16,232
Oct 23 2024 1.24 -0.13 -9.48% 1.37 1.37 1.22 30,798
Oct 22 2024 1.3699 -0.05 -3.53% 1.44 1.44 1.3242 25,834
Oct 21 2024 1.42 0.00 0.00% 1.38 1.47 1.38 58,197
Oct 18 2024 1.42 0.10 7.58% 1.36 1.44 1.3408 105,245

Your Recent History

Delayed Upgrade Clock