Universal Security Instruments, Inc. Common Stock (NY:UUU)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	2.250	2.250	2.060	2.130	36,965	-0.02(-0.71%)
May 01, 2025	2.081	2.187	2.081	2.145	11,470	+0.07(+3.14%)
Apr 30, 2025	2.100	2.200	2.080	2.080	6,190	-0.06(-2.80%)
Apr 29, 2025	2.080	2.220	2.050	2.140	17,869	+0.06(+3.11%)
Apr 28, 2025	2.100	2.260	2.050	2.075	97,333	-0.12(-5.66%)
Apr 25, 2025	2.170	2.240	2.079	2.200	13,036	+0.03(+1.38%)
Apr 24, 2025	2.050	2.220	2.020	2.170	54,748	+0.13(+6.37%)
Apr 23, 2025	2.030	2.090	2.020	2.040	31,811	-0.02(-0.97%)
Apr 22, 2025	1.900	2.130	1.900	2.060	86,281	+0.05(+2.49%)
Apr 21, 2025	2.140	2.200	2.000	2.010	78,661	-0.10(-4.64%)
Apr 17, 2025	1.940	2.180	1.906	2.108	85,567	+0.13(+6.45%)
Apr 16, 2025	2.140	2.150	1.950	1.980	52,409	-0.04(-1.98%)
Apr 15, 2025	1.700	2.160	1.670	2.020	197,261	+0.29(+16.93%)
Apr 14, 2025	1.720	1.740	1.690	1.728	53,481	+0.02(+1.03%)
Apr 11, 2025	1.750	1.790	1.700	1.710	2,558	+0.03(+1.79%)
Apr 10, 2025	1.721	1.721	1.660	1.680	4,046	-0.01(-0.59%)
Apr 09, 2025	1.650	1.770	1.650	1.690	29,329	-0.01(-0.59%)
Apr 08, 2025	1.840	1.840	1.690	1.700	34,941	-0.07(-3.95%)
Apr 07, 2025	1.760	1.934	1.760	1.770	4,973	-0.01(-0.56%)
Apr 04, 2025	1.840	1.840	1.810	1.780	6,025	-0.02(-1.11%)
Apr 03, 2025	1.790	1.900	1.790	1.800	6,136	+0.01(+0.56%)
Apr 02, 2025	1.760	1.810	1.760	1.790	3,810	+0.01(+0.56%)
Apr 01, 2025	1.780	1.870	1.780	1.780	1,546	+0.00(+0.00%)
Mar 31, 2025	1.760	1.797	1.760	1.780	2,768	-0.00(-0.25%)
Mar 28, 2025	1.950	1.950	1.660	1.784	3,755	+0.00(+0.25%)
Mar 27, 2025	1.760	1.830	1.760	1.780	3,872	-0.04(-2.20%)
Mar 26, 2025	1.820	1.834	1.800	1.820	4,694	+0.03(+1.68%)
Mar 25, 2025	1.770	1.900	1.735	1.790	13,350	-0.07(-3.76%)
Mar 24, 2025	1.940	1.960	1.860	1.860	17,181	-0.08(-4.12%)
Mar 21, 2025	1.820	1.960	1.810	1.940	11,129	+0.12(+6.59%)
Mar 20, 2025	1.885	1.957	1.820	1.820	5,850	-0.01(-0.55%)
Mar 19, 2025	1.880	1.920	1.830	1.830	3,266	+0.00(+0.00%)
Mar 18, 2025	1.830	1.866	1.810	1.830	8,893	+0.03(+1.67%)
Mar 17, 2025	1.810	1.810	1.800	1.800	1,599	-0.04(-2.17%)
Mar 14, 2025	1.800	1.840	1.795	1.840	2,486	+0.04(+2.22%)
Mar 13, 2025	1.812	1.816	1.800	1.800	2,764	-0.04(-2.17%)
Mar 12, 2025	1.790	1.858	1.790	1.840	9,778	+0.05(+2.79%)
Mar 11, 2025	1.790	1.790	1.740	1.790	6,725	+0.00(+0.00%)
Mar 10, 2025	1.715	1.798	1.710	1.790	20,206	+0.05(+3.17%)
Mar 07, 2025	1.690	1.740	1.690	1.735	14,344	+0.02(+0.87%)
Mar 06, 2025	1.890	1.910	1.650	1.720	162,275	-0.19(-9.95%)
Mar 05, 2025	1.960	1.980	1.900	1.910	30,738	-0.06(-3.05%)
Mar 04, 2025	1.990	2.010	1.970	1.970	11,310	+0.00(+0.00%)