Universal Security Instruments, - Price History
Monthly price history for UUU (Universal Security Instruments,)
Date | Adjusted price | Real 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:
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