5 DAY PERFORMANCE
+36.21%
1 MONTH PERFORMANCE
+11.79%
3 MONTH PERFORMANCE
+2.16%
6 MONTH PERFORMANCE
+100.85%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+60.14%
Universal Security Instruments, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.79 | $1.84 (2.79%) | $1.86 | $1.79 | 9,778 | $4.30 M |
| 03/11/2025 | $1.79 | $1.79 (0%) | $1.79 | $1.74 | 6,725 | $4.14 M |
| 03/10/2025 | $1.72 | $1.79 (4.07%) | $1.80 | $1.71 | 20,206 | $4.14 M |
| 03/07/2025 | $1.69 | $1.74 (2.96%) | $1.74 | $1.69 | 14,344 | $4.02 M |
| 03/06/2025 | $1.89 | $1.72 (-8.99%) | $1.91 | $1.65 | 162,300 | $3.98 M |
| 03/05/2025 | $1.96 | $1.91 (-2.55%) | $1.98 | $1.90 | 30,738 | $4.42 M |
| 03/04/2025 | $1.99 | $1.97 (-1.01%) | $2.01 | $1.97 | 11,311 | $4.56 M |
| 03/03/2025 | $1.99 | $1.97 (-1.01%) | $2.00 | $1.97 | 41,000 | $4.56 M |
| 02/28/2025 | $1.98 | $2.00 (1.01%) | $2.01 | $1.98 | 13,450 | $4.63 M |
| 02/27/2025 | $1.98 | $1.99 (0.51%) | $2.00 | $1.98 | 12,800 | $4.60 M |
| 02/26/2025 | $1.98 | $1.99 (0.51%) | $1.99 | $1.98 | 2,630 | $4.60 M |
| 02/25/2025 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.98 | 27,467 | $4.58 M |
| 02/24/2025 | $1.99 | $1.99 (0%) | $2.00 | $1.98 | 44,012 | $4.60 M |
| 02/21/2025 | $2.05 | $2.01 (-1.95%) | $2.05 | $1.98 | 6,613 | $4.65 M |
| 02/20/2025 | $2.01 | $2.01 (0%) | $2.04 | $2.00 | 19,819 | $4.65 M |
| 02/19/2025 | $2.02 | $2.02 (0%) | $2.06 | $1.97 | 71,517 | $4.67 M |
| 02/18/2025 | $1.95 | $2.06 (5.64%) | $2.09 | $1.95 | 95,612 | $4.76 M |
| 02/14/2025 | $2.13 | $2.14 (0.47%) | $2.19 | $2.13 | 2,700 | $4.95 M |
| 02/13/2025 | $2.10 | $2.13 (1.43%) | $2.21 | $2.10 | 9,800 | $4.93 M |
| 02/12/2025 | $2.14 | $2.12 (-0.93%) | $2.21 | $2.02 | 37,027 | $4.90 M |
| 02/11/2025 | $2.16 | $2.14 (-0.93%) | $2.17 | $2.11 | 3,417 | $4.95 M |
| 02/10/2025 | $2.09 | $2.16 (3.35%) | $2.16 | $2.09 | 28,652 | $5.00 M |
| 02/07/2025 | $2.13 | $2.18 (2.35%) | $2.18 | $2.12 | 29,300 | $5.04 M |
| 02/06/2025 | $2.18 | $2.14 (-1.83%) | $2.20 | $2.13 | 64,100 | $4.95 M |
| 02/05/2025 | $2.23 | $2.16 (-3.14%) | $2.29 | $2.05 | 112,386 | $5.00 M |
| 02/04/2025 | $2.26 | $2.23 (-1.33%) | $2.30 | $2.17 | 21,210 | $5.16 M |
| 02/03/2025 | $2.22 | $2.29 (3.15%) | $2.30 | $2.22 | 12,500 | $5.30 M |
| 01/31/2025 | $2.23 | $2.27 (1.79%) | $2.28 | $2.22 | 14,928 | $5.25 M |
| 01/30/2025 | $2.16 | $2.23 (3.24%) | $2.26 | $2.16 | 8,700 | $5.16 M |
| 01/29/2025 | $2.15 | $2.18 (1.4%) | $2.23 | $2.13 | 2,254 | $5.04 M |
| 01/28/2025 | $2.16 | $2.17 (0.46%) | $2.21 | $2.13 | 3,400 | $5.02 M |
| 01/27/2025 | $2.33 | $2.16 (-7.3%) | $2.33 | $2.13 | 27,300 | $5.00 M |
| 01/24/2025 | $2.32 | $2.26 (-2.59%) | $2.32 | $2.22 | 55,934 | $5.23 M |
| 01/23/2025 | $2.35 | $2.34 (-0.43%) | $2.36 | $2.32 | 5,234 | $5.41 M |
| 01/22/2025 | $2.36 | $2.35 (-0.42%) | $2.37 | $2.31 | 25,922 | $5.44 M |
| 01/21/2025 | $2.34 | $2.34 (0%) | $2.35 | $2.30 | 16,405 | $5.41 M |
| 01/17/2025 | $2.36 | $2.31 (-2.12%) | $2.38 | $2.31 | 13,236 | $5.34 M |
| 01/16/2025 | $2.30 | $2.34 (1.74%) | $2.34 | $2.30 | 8,106 | $5.41 M |
| 01/15/2025 | $2.33 | $2.31 (-0.86%) | $2.34 | $2.30 | 9,728 | $5.34 M |
| 01/14/2025 | $2.35 | $2.34 (-0.43%) | $2.35 | $2.30 | 4,728 | $5.41 M |
| 01/13/2025 | $2.30 | $2.32 (0.87%) | $2.33 | $2.30 | 45,903 | $5.37 M |
| 01/10/2025 | $2.33 | $2.32 (-0.43%) | $2.36 | $2.30 | 37,200 | $5.37 M |
| 01/08/2025 | $2.34 | $2.36 (0.85%) | $2.38 | $2.30 | 18,594 | $5.46 M |
| 01/07/2025 | $2.37 | $2.34 (-1.27%) | $2.38 | $2.34 | 10,940 | $5.41 M |
| 01/06/2025 | $2.35 | $2.37 (0.85%) | $2.40 | $2.32 | 69,943 | $5.48 M |
| 01/03/2025 | $2.35 | $2.32 (-1.28%) | $2.35 | $2.31 | 17,107 | $5.37 M |
| 01/02/2025 | $2.34 | $2.37 (1.28%) | $2.38 | $2.30 | 11,243 | $5.48 M |
| 12/31/2024 | $2.30 | $2.37 (3.04%) | $2.38 | $2.27 | 30,115 | $5.48 M |
| 12/30/2024 | $2.30 | $2.27 (-1.3%) | $2.31 | $2.25 | 30,246 | $5.25 M |
| 12/27/2024 | $2.34 | $2.31 (-1.28%) | $2.38 | $2.31 | 10,955 | $5.34 M |
| 12/26/2024 | $2.28 | $2.35 (3.07%) | $2.41 | $2.28 | 67,152 | $5.44 M |
| 12/24/2024 | $2.25 | $2.26 (0.44%) | $2.37 | $2.25 | 90,810 | $5.23 M |
| 12/23/2024 | $2.20 | $2.23 (1.36%) | $2.33 | $2.15 | 87,695 | $5.16 M |
| 12/20/2024 | $2.20 | $2.21 (0.45%) | $2.22 | $2.16 | 64,300 | $5.11 M |
| 12/19/2024 | $2.29 | $2.20 (-3.93%) | $2.29 | $2.20 | 28,700 | $5.09 M |
| 12/18/2024 | $2.47 | $2.33 (-5.67%) | $2.47 | $2.30 | 30,754 | $5.39 M |
| 12/17/2024 | $2.41 | $2.47 (2.49%) | $2.47 | $2.38 | 147,354 | $5.71 M |
| 12/16/2024 | $2.29 | $2.37 (3.49%) | $2.45 | $2.29 | 169,767 | $5.48 M |
| 12/13/2024 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.26 | 64,438 | $5.32 M |
| 12/12/2024 | $2.23 | $2.32 (4.04%) | $2.33 | $2.21 | 55,443 | $5.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
