Universal Security Instruments, - Price History

Monthly price history for UUU (Universal Security Instruments,)

DateAdjusted priceReal price
May 2024 $1.49 $1.49
April 2024 $1.52 $1.52
March 2024 $1.58 $1.58
February 2024 $1.46 $1.46
January 2024 $1.48 $1.48
December 2023 $1.66 $1.66
November 2023 $2.20 $2.20
October 2023 $4.02 $4.02
September 2023 $2.40 $2.40
August 2023 $2.38 $2.38
July 2023 $3.04 $3.04
June 2023 $2.36 $2.36
May 2023 $1.90 $1.90
April 2023 $1.99 $1.99
March 2023 $2.32 $2.32
February 2023 $2.60 $2.60
January 2023 $2.10 $2.10
December 2022 $2.03 $2.03
November 2022 $3.01 $3.01
October 2022 $3.60 $3.60
September 2022 $3.86 $3.86
August 2022 $3.88 $3.88
July 2022 $3.28 $3.28
June 2022 $3.62 $3.62
May 2022 $3.49 $3.49
April 2022 $3.05 $3.05
March 2022 $4.25 $4.25
February 2022 $3.86 $3.86
January 2022 $2.69 $2.69
December 2021 $3.40 $3.40
November 2021 $3.81 $3.81
October 2021 $5.01 $5.01
September 2021 $5.54 $5.54
August 2021 $6.34 $6.34
July 2021 $6.18 $6.18
June 2021 $8.40 $8.40
May 2021 $6.11 $6.11
April 2021 $5.94 $5.94
March 2021 $6.75 $6.75
February 2021 $6.97 $6.97
January 2021 $10.10 $10.10
December 2020 $5.01 $5.01
November 2020 $3.16 $3.16
October 2020 $3.07 $3.07
September 2020 $1.90 $1.90
August 2020 $1.85 $1.85
July 2020 $2.02 $2.02
June 2020 $0.79 $0.79
May 2020 $0.61 $0.61
April 2020 $0.65 $0.65
March 2020 $0.38 $0.38
February 2020 $0.64 $0.64
January 2020 $0.78 $0.78
December 2019 $0.62 $0.62
November 2019 $0.62 $0.62
October 2019 $0.68 $0.68
September 2019 $0.85 $0.85
August 2019 $1.14 $1.14
July 2019 $1.30 $1.30
June 2019 $1.22 $1.22
May 2019 $1.22 $1.22
April 2019 $1.32 $1.32
March 2019 $1.34 $1.34
February 2019 $1.29 $1.29
January 2019 $1.25 $1.25
December 2018 $1.06 $1.06
November 2018 $1.26 $1.26
October 2018 $1.16 $1.16
September 2018 $1.20 $1.20
August 2018 $1.45 $1.45
July 2018 $1.55 $1.55
June 2018 $1.15 $1.15
May 2018 $1.35 $1.35
April 2018 $1.60 $1.60
March 2018 $1.41 $1.41
February 2018 $1.25 $1.25
January 2018 $1.55 $1.55
December 2017 $1.70 $1.70
November 2017 $1.45 $1.45
October 2017 $1.55 $1.55
September 2017 $1.75 $1.75
August 2017 $1.65 $1.65
July 2017 $2.40 $2.40
June 2017 $2.80 $2.80
May 2017 $2.90 $2.90
April 2017 $2.95 $2.95
March 2017 $2.95 $2.95
February 2017 $3 $3
January 2017 $3.65 $3.65
December 2016 $3.90 $3.90
November 2016 $3.40 $3.40
October 2016 $3.48 $3.48
September 2016 $3.80 $3.80
August 2016 $3.31 $3.31
July 2016 $3.20 $3.20
June 2016 $3.55 $3.55
May 2016 $3.51 $3.51
April 2016 $3.89 $3.89
March 2016 $4.12 $4.12
February 2016 $4.19 $4.19
January 2016 $4.08 $4.08
December 2015 $4.48 $4.48
November 2015 $4.70 $4.70
October 2015 $4.83 $4.83
September 2015 $5.50 $5.50
August 2015 $5.10 $5.10
July 2015 $6 $6
June 2015 $6.04 $6.04
May 2015 $6.08 $6.08
April 2015 $5.76 $5.76
March 2015 $5.73 $5.73
February 2015 $5.22 $5.22
January 2015 $6.18 $6.18
December 2014 $6 $6
November 2014 $6.23 $6.23
October 2014 $6.20 $6.20
September 2014 $4.59 $4.59
August 2014 $3.98 $3.98
July 2014 $3.66 $3.66
June 2014 $4.55 $4.55
May 2014 $4.31 $4.31
April 2014 $4.21 $4.21
March 2014 $4.47 $4.47
February 2014 $4.47 $4.47
January 2014 $4.60 $4.60
December 2013 $4.33 $4.33
November 2013 $4.51 $4.51
October 2013 $4.76 $4.76
September 2013 $4.90 $4.90
August 2013 $4.55 $4.55
July 2013 $5.42 $5.42
June 2013 $5.40 $5.40
May 2013 $5.18 $5.18
April 2013 $4.78 $4.78
March 2013 $4.35 $4.35
February 2013 $4.20 $4.20
January 2013 $4.07 $4.07
December 2012 $4.35 $4.35
November 2012 $4 $4
October 2012 $4.35 $4.35
September 2012 $4.40 $4.40
August 2012 $4.29 $4.29
July 2012 $4.89 $4.89
June 2012 $5.09 $5.09
May 2012 $5.02 $5.02
April 2012 $5.45 $5.45
March 2012 $5.38 $5.38
February 2012 $5.60 $5.60
January 2012 $5.81 $5.81
December 2011 $5.28 $5.28
November 2011 $5.34 $5.34
October 2011 $5.64 $5.64
September 2011 $5.49 $5.49
August 2011 $6.93 $6.93
July 2011 $6.42 $6.42
June 2011 $6.85 $6.85
May 2011 $7.50 $7.50
April 2011 $7.69 $7.69
March 2011 $7.56 $7.56
February 2011 $7.40 $7.40
January 2011 $8.26 $8.26
December 2010 $7.44 $7.44
November 2010 $7.09 $7.09
October 2010 $6.70 $6.70
September 2010 $6.13 $6.13
August 2010 $5.90 $5.90
July 2010 $5.70 $5.70
June 2010 $5.95 $5.95
May 2010 $5.67 $5.67
April 2010 $7.09 $7.09
March 2010 $6.41 $6.41
February 2010 $5.79 $5.79
January 2010 $5.41 $5.41
December 2009 $5.25 $5.25
November 2009 $7.18 $7.18
October 2009 $5.24 $5.24
September 2009 $5.95 $5.95
August 2009 $5.63 $5.63
July 2009 $5.49 $5.49
June 2009 $5.15 $5.15
May 2009 $5.53 $5.53
April 2009 $4.25 $4.25
March 2009 $3.81 $3.81
February 2009 $3.26 $3.26
January 2009 $3.87 $3.87
December 2008 $3.30 $3.30
November 2008 $2.51 $2.51
October 2008 $3.15 $3.15
September 2008 $5 $5
August 2008 $6.48 $6.48
July 2008 $5.30 $5.30
June 2008 $5.29 $5.29
May 2008 $6.30 $6.30
April 2008 $6.21 $6.21
March 2008 $6.45 $6.45
February 2008 $6.50 $6.50
January 2008 $6.89 $6.89
December 2007 $7.40 $7.40
November 2007 $8.41 $8.41
October 2007 $21.06 $21.06
September 2007 $17.53 $17.53
August 2007 $22.48 $22.48
July 2007 $26.81 $26.81
June 2007 $31.22 $31.22
May 2007 $31.40 $31.40
April 2007 $31 $31
March 2007 $34.35 $34.35
February 2007 $28.80 $28.80
January 2007 $26.12 $26.12
December 2006 $27.94 $27.94
November 2006 $25.64 $25.64
October 2006 $24.82 $24.82
September 2006 $20.44 $27.25
August 2006 $17.58 $23.44
July 2006 $16.90 $22.53
June 2006 $17.02 $22.69
May 2006 $15.30 $20.40
April 2006 $17.10 $22.80
March 2006 $16.35 $21.80
February 2006 $17.32 $23.09
January 2006 $13.05 $17.40
December 2005 $12.74 $16.99
November 2005 $13.12 $17.49
October 2005 $12.75 $17
September 2005 $13.61 $18.15
August 2005 $14.12 $18.83
July 2005 $13.43 $17.91
June 2005 $12.87 $17.16
May 2005 $10.58 $14.10
April 2005 $10.85 $14.47
March 2005 $11.49 $15.32
February 2005 $12.80 $17.06
January 2005 $11.60 $15.47
December 2004 $11.19 $14.92
November 2004 $10.96 $14.61
October 2004 $8.16 $10.88
September 2004 $7.91 $10.55
August 2004 $7.70 $10.26
July 2004 $9 $12
June 2004 $9.56 $12.75
May 2004 $8.59 $11.45
April 2004 $9.08 $12.10
March 2004 $9.62 $17.10
February 2004 $9.04 $16.07
January 2004 $9.51 $16.90
December 2003 $8.47 $15.05
November 2003 $8.60 $15.29
October 2003 $9.03 $16.06
September 2003 $9.98 $17.75
August 2003 $10.58 $18.80
July 2003 $7.96 $14.15
June 2003 $6.05 $10.75
May 2003 $4.51 $8.02
April 2003 $4.78 $8.50
March 2003 $4.79 $8.51
February 2003 $5.06 $9
January 2003 $4.95 $8.80
December 2002 $4.78 $8.50
November 2002 $5.23 $9.30
October 2002 $4.44 $7.90
September 2002 $3.82 $6.80
August 2002 $4.39 $7.80
July 2002 $2.25 $4
June 2002 $2.11 $3.75
May 2002 $1.72 $3.05
April 2002 $1.72 $3.05
March 2002 $2.08 $3.70
February 2002 $1.32 $2.35
January 2002 $1.46 $2.60
December 2001 $1.69 $3
November 2001 $1.15 $2.05
October 2001 $0.68 $1.20
September 2001 $0.55 $0.98
August 2001 $0.59 $1.05
July 2001 $0.65 $1.15
June 2001 $0.68 $1.20
May 2001 $0.60 $1.07
April 2001 $0.65 $1.16
March 2001 $0.70 $1.25
February 2001 $1.02 $1.81
January 2001 $1.27 $2.25
December 2000 $0.91 $1.62
November 2000 $1.12 $2
October 2000 $1.90 $3.38
September 2000 $2 $3.56
August 2000 $2.27 $4.03
July 2000 $1.76 $3.12
June 2000 $1.41 $2.50
May 2000 $1.41 $2.50
April 2000 $1.34 $2.38
March 2000 $1.62 $2.88
February 2000 $1.90 $3.38
January 2000 $0.91 $1.62
December 1999 $1.06 $1.88
November 1999 $0.91 $1.62
October 1999 $0.77 $1.38
September 1999 $0.74 $1.31
August 1999 $0.84 $1.50
July 1999 $0.91 $1.62
June 1999 $0.84 $1.50
May 1999 $0.91 $1.62
April 1999 $0.56 $1
March 1999 $0.91 $1.62
February 1999 $1.02 $1.81
January 1999 $0.70 $1.25
December 1998 $0.91 $1.62
November 1998 $0.88 $1.56
October 1998 $0.37 $0.66
September 1998 $0.42 $0.75
August 1998 $0.42 $0.75
July 1998 $0.67 $1.19
June 1998 $0.74 $1.31
May 1998 $0.77 $1.38
April 1998 $0.81 $1.44
March 1998 $0.72 $1.28
February 1998 $0.91 $0.41
January 1998 $1.69 $0.75
December 1997 $1.62 $0.72
November 1997 $1.41 $0.62
October 1997 $1.48 $0.66
September 1997 $1.34 $0.59
August 1997 $1.27 $0.56
July 1997 $1.27 $0.56
June 1997 $1.27 $0.56
May 1997 $1.27 $0.56
April 1997 $1.62 $0.72
March 1997 $1.20 $0.53
February 1997 $1.20 $0.53
January 1997 $1.20 $0.53
December 1996 $1.12 $0.50
November 1996 $1.12 $0.50
October 1996 $1.41 $0.62
September 1996 $1.20 $0.53
August 1996 $1.12 $0.50
July 1996 $1.62 $0.72
June 1996 $1.97 $0.88
May 1996 $1.97 $0.88
April 1996 $2.53 $1.12
March 1996 $3.09 $1.38
February 1996 $2.25 $1
January 1996 $2.11 $0.94
December 1995 $2.25 $1
November 1995 $2.74 $1.22
October 1995 $3.09 $1.38
September 1995 $3.23 $1.44
August 1995 $2.95 $1.31
July 1995 $2.25 $1
June 1995 $1.83 $0.81
May 1995 $2.39 $1.06
April 1995 $2.67 $1.19
March 1995 $2.67 $1.19
February 1995 $2.81 $1.25
January 1995 $2.53 $1.12
December 1994 $2.81 $1.25
November 1994 $2.81 $1.25
October 1994 $4.22 $1.88
September 1994 $3.66 $1.62
August 1994 $4.50 $2
July 1994 $4.22 $1.88
June 1994 $3.38 $1.50
May 1994 $3.94 $1.75
April 1994 $3.66 $1.62
March 1994 $3.23 $1.44
February 1994 $4.08 $1.81
January 1994 $3.94 $1.75
December 1993 $4.50 $2
November 1993 $4.22 $1.88
October 1993 $4.78 $2.12
September 1993 $3.38 $1.50
August 1993 $3.66 $1.62
July 1993 $3.66 $1.62
June 1993 $3.38 $1.50
May 1993 $5.34 $2.38
April 1993 $4.50 $2
March 1993 $5.34 $2.38
February 1993 $4.50 $2
January 1993 $5.06 $2.25
December 1992 $5.62 $2.50
November 1992 $6.75 $3
October 1992 $7.31 $3.25
September 1992 $6.75 $3
August 1992 $7.31 $3.25
July 1992 $6.75 $3
June 1992 $6.05 $2.69
May 1992 $7.31 $3.25
April 1992 $7.59 $3.38
March 1992 $7.03 $3.12
February 1992 $7.03 $3.12
January 1992 $6.75 $3
December 1991 $4.08 $1.81
November 1991 $4.22 $1.88
October 1991 $4.22 $1.88
September 1991 $4.22 $1.88
August 1991 $4.36 $1.94
July 1991 $4.22 $1.88
June 1991 $4.01 $1.78
May 1991 $4.50 $2
April 1991 $4.64 $2.06
March 1991 $4.92 $2.19
February 1991 $4.64 $2.06
January 1991 $4.36 $1.94
December 1990 $3.73 $1.66
November 1990 $3.59 $1.59
October 1990 $2.74 $1.22
September 1990 $2.53 $1.12
August 1990 $2.53 $1.12
July 1990 $3.02 $1.34
June 1990 $3.94 $1.75
May 1990 $4.57 $2.03
April 1990 $3.94 $1.75
March 1990 $2.25 $1
February 1990 $2.53 $1.13
January 1990 $2.25 $1
December 1989 $2.88 $1.28
November 1989 $3.52 $1.56
October 1989 $3.94 $1.75
September 1989 $4.50 $2
August 1989 $4.29 $1.91
July 1989 $3.38 $1.50
June 1989 $3.38 $1.50
May 1989 $3.52 $1.56
April 1989 $3.94 $1.75
March 1989 $3.66 $1.62
February 1989 $3.52 $1.56
January 1989 $3.66 $1.62
December 1988 $3.80 $1.69
November 1988 $4.22 $1.88
October 1988 $4.36 $1.94
September 1988 $3.94 $1.75
August 1988 $4.50 $2
July 1988 $4.64 $2.06
June 1988 $4.22 $1.88
May 1988 $3.66 $1.62
April 1988 $4.22 $1.88
March 1988 $4.50 $2
February 1988 $4.36 $1.94
January 1988 $4.50 $2
December 1987 $3.38 $1.50
November 1987 $3.94 $1.75
October 1987 $4.50 $2
September 1987 $6.05 $2.69
August 1987 $7.31 $3.25
July 1987 $7.88 $3.50
June 1987 $9.28 $4.12
May 1987 $9.28 $4.12
April 1987 $9.84 $4.38
March 1987 $8.72 $3.88
February 1987 $10.41 $4.62
January 1987 $9.84 $4.38
December 1986 $11.25 $5
November 1986 $13.78 $6.12
October 1986 $12.66 $5.62
September 1986 $13.22 $5.88
August 1986 $13.78 $6.12
July 1986 $14.34 $6.38
June 1986 $18.28 $8.12
May 1986 $14.06 $6.25
April 1986 $14.34 $6.38
March 1986 $12.38 $5.50
February 1986 $10.69 $4.75
January 1986 $10.41 $4.62
December 1985 $8.44 $3.75
November 1985 $8.16 $3.62
October 1985 $8.58 $3.81
September 1985 $8.16 $3.62
August 1985 $8.16 $3.62
July 1985 $7.03 $3.12
June 1985 $6.75 $3
May 1985 $7.17 $3.19
April 1985 $6.75 $3
March 1985 $8.16 $3.62
February 1985 $8.16 $3.62
January 1985 $6.47 $2.88
December 1984 $3.80 $1.69
November 1984 $4.36 $1.94
October 1984 $4.78 $4.78
September 1984 $4.22 $4.22
August 1984 $4.50 $4.50
July 1984 $4.50 $4.50
June 1984 $4.50 $4.50
May 1984 $3.38 $3.38
April 1984 $4.50 $4.50
March 1984 $4.78 $4.78
February 1984 $5.06 $5.06
January 1984 $5.62 $5.62
December 1983 $7.03 $7.03
November 1983 $6.19 $6.19
October 1983 $7.31 $7.31
September 1983 $9.84 $9.84
August 1983 $9.56 $9.56
July 1983 $15.75 $15.75
June 1983 $15.75 $15.75
May 1983 $12.38 $12.38
April 1983 $13.50 $13.50
March 1983 $10.12 $10.12
February 1983 $7.88 $7.88
January 1983 $5.62 $5.62
December 1982 $5.34 $5.34
November 1982 $4.22 $4.22
October 1982 $4.50 $4.50
September 1982 $5.34 $5.34
August 1982 $6.47 $6.47
July 1982 $5.06 $5.06
June 1982 $5.91 $5.91
May 1982 $7.31 $7.31
April 1982 $7.31 $7.31
March 1982 $6.47 $6.47
February 1982 $7.31 $7.31
January 1982 $9 $9
December 1981 $12.66 $12.66
November 1981 $12.94 $12.94

UUU

Price: $1.49

52 week price:
1.27
5.20

Earnings Per Share: 0.15 USD

P/E Ratio: 5.38

Exchange: ASE

Sector: Industrials

Industry: Security & Protection Services

Volume: 2999

Market Capitalization: 3.6 million

Links: