ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.040 -0.087 (-2.79%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jul 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2025 3.150 3.187 3.050 3.127 5,697 +0.02(+0.55%)
Jul 22, 2025 3.040 3.310 3.010 3.110 17,538 +0.02(+0.65%)
Jul 21, 2025 3.350 3.571 3.000 3.090 24,492 -0.20(-6.08%)
Jul 18, 2025 3.460 3.610 3.280 3.290 13,243 -0.20(-5.73%)
Jul 17, 2025 3.350 3.600 3.270 3.490 18,336 +0.23(+7.16%)
Jul 16, 2025 3.120 3.360 3.079 3.257 22,670 +0.16(+5.05%)
Jul 15, 2025 3.090 3.330 3.090 3.100 25,507 -0.07(-2.21%)
Jul 14, 2025 3.330 3.330 3.050 3.170 16,178 -0.16(-4.80%)
Jul 11, 2025 3.500 3.526 3.270 3.330 20,515 -0.23(-6.33%)
Jul 10, 2025 3.620 3.620 3.340 3.555 22,628 -0.06(-1.80%)
Jul 09, 2025 3.697 3.749 3.566 3.620 14,683 -0.02(-0.55%)
Jul 08, 2025 3.670 3.800 3.480 3.640 39,538 -0.03(-0.75%)
Jul 07, 2025 3.860 3.990 3.360 3.668 143,674 +0.35(+10.47%)
Jul 03, 2025 3.170 3.500 3.080 3.320 87,072 +0.22(+7.10%)
Jul 02, 2025 3.130 3.151 3.002 3.100 9,975 +0.08(+2.65%)
Jul 01, 2025 2.910 3.060 2.910 3.020 13,073 -0.03(-0.98%)
Jun 30, 2025 2.900 3.110 2.880 3.050 26,741 +0.18(+6.27%)
Jun 27, 2025 3.000 3.000 2.820 2.870 39,217 -0.13(-4.33%)
Jun 26, 2025 3.080 3.080 3.000 3.000 18,420 -0.08(-2.60%)
Jun 25, 2025 3.200 3.200 3.080 3.080 9,532 -0.03(-0.96%)
Jun 24, 2025 3.190 3.190 3.089 3.110 7,274 -0.09(-2.81%)
Jun 23, 2025 3.110 3.200 3.069 3.200 23,352 +0.09(+2.89%)
Jun 20, 2025 3.110 3.190 3.000 3.110 24,530 +0.05(+1.63%)
Jun 18, 2025 3.080 3.190 3.060 3.060 13,629 -0.05(-1.61%)
Jun 17, 2025 3.150 3.150 3.000 3.110 23,351 +0.06(+1.97%)
Jun 16, 2025 3.130 3.130 2.990 3.050 29,303 -0.06(-1.93%)
Jun 13, 2025 3.040 3.115 3.010 3.110 16,206 +0.04(+1.30%)
Jun 12, 2025 3.180 3.180 3.040 3.070 12,191 -0.11(-3.46%)
Jun 11, 2025 3.020 3.180 3.020 3.180 10,638 +0.07(+2.25%)
Jun 10, 2025 2.990 3.190 2.950 3.110 80,014 +0.06(+1.97%)
Jun 09, 2025 2.950 3.050 2.900 3.050 40,989 +0.15(+5.17%)
Jun 06, 2025 2.920 2.930 2.830 2.900 19,612 -0.02(-0.68%)
Jun 05, 2025 2.840 2.930 2.800 2.920 37,561 -0.00(-0.17%)
Jun 04, 2025 2.870 3.080 2.800 2.925 100,968 +0.08(+2.99%)
Jun 03, 2025 2.610 3.015 2.575 2.840 106,060 +0.27(+10.51%)
Jun 02, 2025 2.450 2.590 2.415 2.570 139,825 +0.16(+6.85%)
May 30, 2025 2.400 2.430 2.300 2.405 102,029 -0.00(-0.20%)
May 29, 2025 2.400 2.430 2.310 2.410 43,235 -0.02(-0.82%)
May 28, 2025 2.375 2.454 2.317 2.430 21,465 +0.06(+2.53%)
May 27, 2025 2.380 2.420 2.350 2.370 19,543 -0.01(-0.27%)
May 23, 2025 2.400 2.470 2.300 2.376 92,531 +0.03(+1.12%)
May 22, 2025 2.480 2.480 2.254 2.350 71,669 -0.10(-4.08%)
May 21, 2025 2.210 2.470 2.210 2.450 111,859 +0.24(+10.86%)
May 20, 2025 2.190 2.210 2.140 2.210 25,280 +0.06(+3.03%)
May 19, 2025 2.100 2.220 2.046 2.145 53,813 +0.02(+1.18%)
May 16, 2025 2.096 2.190 2.090 2.120 19,338 -0.01(-0.52%)
May 15, 2025 2.130 2.150 2.110 2.131 8,281 +0.03(+1.48%)
May 14, 2025 2.100 2.180 2.100 2.100 10,373 +0.00(+0.00%)
May 13, 2025 2.200 2.200 2.100 2.100 9,480 -0.06(-2.78%)
May 12, 2025 2.260 2.300 2.126 2.160 26,136 +0.02(+0.93%)
May 09, 2025 2.120 2.250 2.090 2.140 37,331 -0.02(-0.78%)
May 08, 2025 2.090 2.295 2.050 2.157 66,757 +0.14(+6.77%)
May 07, 2025 2.030 2.181 2.020 2.020 21,546 -0.03(-1.46%)
May 06, 2025 2.050 2.091 2.020 2.050 16,186 -0.02(-0.97%)
May 05, 2025 1.960 2.220 1.960 2.070 33,253 -0.06(-2.82%)
May 02, 2025 2.250 2.250 2.060 2.130 36,965 -0.02(-0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.