FinData: Historical Data for AMEX, UUU - Universal Security Instruments Inc.

Friday, 19 April 2024

Universal Security Instruments Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	3.550	3.650	3.470	3.510	3,600
13/10/22	3.400	3.585	3.400	3.585	1,200
12/10/22	3.660	3.680	3.590	3.590	4,500
11/10/22	3.590	3.650	3.530	3.560	2,000
10/10/22	3.750	3.760	3.456	3.640	19,000
07/10/22	3.790	3.935	3.750	3.760	4,000
06/10/22	3.890	3.911	3.750	3.790	3,000
05/10/22	3.870	4.000	3.830	3.960	3,300
04/10/22	3.900	3.937	3.879	3.879	3,200
03/10/22	3.835	3.870	3.766	3.830	3,200
30/09/22	3.950	4.000	3.860	3.860	8,800
29/09/22	3.900	4.000	3.900	4.000	11,900
28/09/22	3.620	3.980	3.620	3.930	3,800
26/09/22	3.620	4.000	3.400	3.900	40,000
23/09/22	3.645	3.800	3.620	3.724	3,600
22/09/22	3.610	3.931	3.610	3.730	4,800
21/09/22	3.730	3.914	3.730	3.914	1,800
20/09/22	3.880	3.880	3.840	3.840	600
19/09/22	3.620	3.890	3.602	3.890	3,400
16/09/22	3.779	3.962	3.660	3.900	4,000
15/09/22	3.860	4.000	3.860	4.000	3,100
14/09/22	3.940	3.990	3.890	3.890	7,700
13/09/22	4.030	4.030	3.871	3.871	2,600
12/09/22	4.100	4.100	3.873	3.970	16,900
09/09/22	3.950	4.010	3.930	4.000	14,100
08/09/22	3.910	4.050	3.900	3.950	34,000
07/09/22	3.800	3.950	3.800	3.940	17,200
06/09/22	3.770	3.870	3.700	3.850	4,900
02/09/22	3.800	3.980	3.710	3.820	7,100
01/09/22	3.833	3.880	3.720	3.865	4,600
31/08/22	3.900	3.990	3.799	3.880	5,400
30/08/22	3.900	4.166	3.750	4.050	26,700
29/08/22	3.610	3.890	3.610	3.890	32,300
26/08/22	3.790	3.800	3.603	3.671	10,000
25/08/22	3.680	3.900	3.600	3.700	23,900
24/08/22	3.610	3.680	3.580	3.680	6,400
23/08/22	3.670	3.710	3.620	3.620	3,300
22/08/22	3.710	3.720	3.450	3.680	13,900
19/08/22	3.900	3.900	3.720	3.720	4,900
18/08/22	3.990	3.990	3.706	3.900	14,400
17/08/22	3.580	3.920	3.575	3.810	32,500
16/08/22	3.380	3.620	3.380	3.540	18,200
15/08/22	3.600	3.800	3.350	3.380	33,700

Global Indices

No news available...

Currencies