Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Nasdaq Real Time Price USD

Universal Safety Products, Inc (UUU)

2.2000
+0.0300
+(1.38%)
At close: April 25 at 3:44:56 PM EDT
2.1999
-0.00
(-0.00%)
After hours: April 25 at 5:30:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.17002.24002.08002.20002.200013,000
Apr 24, 20252.05002.22002.02002.17002.170054,700
Apr 23, 20252.03002.09002.02002.04002.040031,800
Apr 22, 20251.90002.13001.90002.06002.060086,300
Apr 21, 20252.14002.20002.00002.01002.010078,700
Apr 17, 20251.94002.18001.91002.11002.110077,100
Apr 16, 20252.14002.15001.95001.98001.980052,200
Apr 15, 20251.70002.16001.67002.02002.0200197,300
Apr 14, 20251.72001.74001.69001.73001.730053,500
Apr 11, 20251.75001.79001.70001.71001.71002,600
Apr 10, 20251.72001.72001.66001.68001.68004,000
Apr 9, 20251.65001.77001.65001.69001.690029,300
Apr 8, 20251.84001.84001.69001.70001.700034,900
Apr 7, 20251.76001.93001.76001.77001.77005,000
Apr 4, 20251.84001.84001.78001.78001.78005,900
Apr 3, 20251.79001.90001.79001.80001.80006,100
Apr 2, 20251.76001.81001.76001.79001.79003,800
Apr 1, 20251.78001.87001.78001.78001.78001,500
Mar 31, 20251.76001.80001.76001.78001.78002,800
Mar 28, 20251.95001.95001.66001.78001.78003,800
Mar 27, 20251.76001.83001.76001.78001.78003,900
Mar 26, 20251.82001.83001.80001.82001.82004,700
Mar 25, 20251.77001.90001.74001.79001.790013,400
Mar 24, 20251.94001.96001.86001.86001.860017,200
Mar 21, 20251.82001.96001.81001.94001.940011,100
Mar 20, 20251.89001.96001.82001.82001.82005,900
Mar 19, 20251.88001.92001.83001.83001.83003,300
Mar 18, 20251.83001.87001.81001.83001.83008,900
Mar 17, 20251.81001.81001.80001.80001.80001,600
Mar 14, 20251.80001.84001.80001.84001.84002,500
Mar 13, 20251.81001.82001.80001.80001.80002,800
Mar 12, 20251.79001.86001.79001.84001.84009,800
Mar 11, 20251.79001.79001.74001.79001.79006,700
Mar 10, 20251.72001.80001.71001.79001.790020,200
Mar 7, 20251.69001.74001.69001.74001.740014,300
Mar 6, 20251.89001.91001.65001.72001.7200162,300
Mar 5, 20251.96001.98001.90001.91001.910030,700
Mar 4, 20251.99002.01001.97001.97001.970011,300
Mar 3, 20251.99002.00001.97001.97001.970041,000
Feb 28, 20251.98002.01001.98002.00002.000013,400
Feb 27, 20251.98002.00001.98001.99001.990012,800
Feb 26, 20251.98001.99001.98001.99001.99002,600
Feb 25, 20251.99002.00001.98001.98001.980027,100
Feb 24, 20251.99002.00001.98001.99001.990044,000
Feb 21, 20252.05002.05001.98002.01002.01006,600
Feb 20, 20252.01002.04002.00002.01002.010019,800
Feb 19, 20252.02002.06001.97002.02002.020071,500
Feb 18, 20251.95002.09001.95002.06002.060095,600
Feb 14, 20252.13002.19002.13002.14002.14002,700
Feb 13, 20252.10002.21002.10002.13002.13009,800
Feb 12, 20252.14002.21002.02002.12002.120037,000
Feb 11, 20252.16002.17002.11002.14002.14003,400
Feb 10, 20252.09002.16002.09002.16002.160028,600
Feb 7, 20252.13002.18002.12002.18002.180029,300
Feb 6, 20252.18002.20002.13002.14002.140064,100
Feb 5, 20252.23002.29002.05002.16002.1600112,300
Feb 4, 20252.26002.30002.17002.23002.230021,200
Feb 3, 20252.22002.30002.22002.29002.290012,500
Jan 31, 20252.23002.28002.22002.27002.270014,900
Jan 30, 20252.16002.26002.16002.23002.23008,700
Jan 29, 20252.15002.23002.13002.18002.18002,000
Jan 28, 20252.16002.21002.13002.17002.17003,400
Jan 27, 20252.33002.33002.13002.16002.160027,300
Jan 24, 20252.32002.32002.22002.26002.260055,900
Jan 23, 20252.35002.36002.32002.34002.34005,200
Jan 22, 20252.36002.37002.31002.35002.350025,900
Jan 21, 20252.34002.35002.30002.34002.340016,200
Jan 17, 20252.36002.38002.31002.31002.310013,200
Jan 16, 20252.30002.34002.30002.34002.34007,800
Jan 15, 20252.33002.34002.30002.31002.31009,700
Jan 14, 20252.35002.35002.30002.34002.34004,700
Jan 13, 20252.30002.33002.30002.32002.320045,900
Jan 10, 20252.33002.36002.30002.32002.320037,200
Jan 8, 20252.34002.38002.30002.36002.360018,400
Jan 7, 20252.37002.38002.34002.34002.340010,900
Jan 6, 20252.35002.40002.32002.37002.370069,900
Jan 3, 20252.35002.35002.31002.32002.320012,900
Jan 2, 20252.34002.38002.30002.37002.370011,100
Dec 31, 20242.30002.38002.27002.37002.370030,100
Dec 30, 20242.30002.31002.25002.27002.270030,200
Dec 27, 20242.34002.38002.31002.31002.310010,700
Dec 26, 20242.28002.41002.28002.35002.350067,100
Dec 24, 20242.25002.37002.25002.26002.260090,800
Dec 23, 20242.20002.33002.15002.23002.230087,600
Dec 20, 20242.20002.22002.16002.21002.210064,300
Dec 19, 20242.29002.29002.20002.20002.200028,700
Dec 18, 20242.47002.47002.30002.33002.330030,700
Dec 17, 20242.41002.47002.38002.47002.4700147,300
Dec 16, 20242.29002.45002.29002.37002.3700169,700
Dec 13, 20242.35002.35002.26002.30002.300064,400
Dec 12, 20242.23002.33002.21002.32002.320055,400
Dec 11, 20242.21002.24002.21002.22002.220010,400
Dec 10, 20242.23002.24002.20002.21002.210015,100
Dec 9, 20242.24002.25002.17002.22002.220086,600
Dec 6, 20242.17002.22002.17002.22002.220024,700
Dec 5, 20242.22002.22002.17002.19002.190020,600
Dec 4, 20242.18002.22002.18002.19002.19009,200
Dec 3, 20242.18002.23002.18002.20002.200024,500
Dec 2, 20242.20002.20002.17002.18002.18009,200
Nov 29, 20242.14002.19002.14002.19002.190011,700
Nov 27, 20242.17002.17002.13002.17002.17008,100
Nov 26, 20242.17002.17002.12002.16002.160016,500
Nov 25, 20242.17002.17002.13002.14002.140040,400
Nov 22, 20242.14002.17002.13002.16002.16006,700
Nov 21, 20242.11002.17002.11002.15002.150037,800
Nov 20, 20242.15002.20002.08002.11002.110052,700
Nov 19, 20242.11002.20002.11002.15002.1500207,200
Nov 18, 20242.13002.13002.09002.12002.120025,800
Nov 15, 20242.07002.12002.07002.10002.100010,300
Nov 14, 20242.15002.15002.08002.11002.1100105,600
Nov 13, 20242.12002.15002.06002.15002.150070,200
Nov 12, 20242.08002.15002.07002.07002.0700145,800
Nov 11, 20242.11002.14002.07002.08002.0800134,800
Nov 8, 20242.10002.13002.09002.13002.130071,300
Nov 7, 20242.09002.15002.08002.13002.1300128,200
Nov 6, 20242.12002.14002.08002.11002.110073,200
Nov 5, 20242.16002.18002.08002.08002.080084,400
Nov 4, 20242.13002.19002.09002.09002.0900162,600
Nov 1, 20242.13002.25002.12002.13002.1300412,500
Oct 31, 20242.01002.35001.75002.19002.190011,199,100
Oct 30, 20241.35001.46001.32001.45001.4500195,900
Oct 29, 20241.37002.09001.26001.37001.37006,297,100
Oct 28, 20241.32001.41001.32001.41001.410016,000
Oct 25, 20241.25001.39001.25001.31001.31008,200
Oct 24, 20241.24001.31001.24001.29001.290016,200
Oct 23, 20241.35001.35001.22001.24001.240030,800
Oct 22, 20241.44001.44001.32001.37001.370025,800
Oct 21, 20241.38001.47001.38001.42001.420058,200
Oct 18, 20241.36001.44001.34001.42001.4200105,200
Oct 17, 20241.26001.36001.25001.32001.320056,500
Oct 16, 20241.18001.27001.18001.23001.230016,000
Oct 15, 20241.18001.22001.18001.19001.19004,200
Oct 14, 20241.20001.24001.18001.20001.20008,300
Oct 11, 20241.20001.22001.18001.20001.200010,400
Oct 10, 20241.19001.20001.15001.18001.18006,000
Oct 9, 20241.24001.26001.19001.19001.190010,300
Oct 8, 20241.29001.29001.23001.26001.260018,800
Oct 7, 20241.34001.38001.27001.30001.3000216,300
Oct 4, 20241.22001.40001.22001.27001.2700362,300
Oct 3, 20241.12001.35001.12001.23001.2300418,100
Oct 2, 20241.12001.15001.12001.15001.15002,700
Oct 1, 20241.13001.14001.11001.13001.13004,400
Sep 30, 20241.15001.20001.15001.16001.16001,300
Sep 27, 20241.17001.19001.16001.17001.17003,600
Sep 26, 20241.18001.20001.17001.20001.20003,100
Sep 25, 20241.22001.22001.15001.15001.15005,900
Sep 24, 20241.23001.23001.15001.19001.190016,000
Sep 23, 20241.22001.22001.16001.18001.18004,600
Sep 20, 20241.24001.28001.16001.16001.160044,200
Sep 19, 20241.27001.27001.20001.22001.220044,400
Sep 18, 20241.27001.28001.25001.25001.25002,100
Sep 17, 20241.24001.33001.24001.27001.27004,700
Sep 16, 20241.24001.27001.24001.27001.27003,500
Sep 13, 20241.22001.29001.21001.23001.230014,100
Sep 12, 20241.19001.20001.18001.18001.18007,100
Sep 11, 20241.24001.26001.22001.22001.22009,200
Sep 10, 20241.19001.27001.16001.25001.250014,200
Sep 9, 20241.13001.19001.13001.17001.17004,500
Sep 6, 20241.21001.21001.13001.14001.140016,300
Sep 5, 20241.14001.20001.13001.20001.20009,700
Sep 4, 20241.16001.19001.13001.17001.17008,500
Sep 3, 20241.18001.20001.18001.18001.180013,800
Aug 30, 20241.26001.26001.17001.18001.180026,700
Aug 29, 20241.26001.29001.26001.27001.27006,100
Aug 28, 20241.25001.27001.25001.27001.27001,300
Aug 27, 20241.25001.26001.24001.26001.260016,500
Aug 26, 20241.22001.26001.20001.22001.22009,800
Aug 23, 20241.12001.20001.12001.19001.190015,400
Aug 22, 20241.20001.21001.11001.13001.130040,400
Aug 21, 20241.18001.22001.17001.20001.200016,500
Aug 20, 20241.27001.28001.14001.15001.1500112,900
Aug 19, 20241.34001.39001.28001.30001.300029,500
Aug 16, 20241.40001.40001.33001.33001.330021,600
Aug 15, 20241.37001.38001.33001.36001.360016,500
Aug 14, 20241.31001.35001.31001.34001.340014,600
Aug 13, 20241.30001.46001.27001.32001.3200270,300
Aug 12, 20241.28001.38001.28001.29001.2900192,800
Aug 9, 20241.30001.33001.24001.28001.280030,800
Aug 8, 20241.35001.37001.35001.35001.35005,000
Aug 7, 20241.30001.37001.30001.37001.37009,000
Aug 6, 20241.38001.42001.31001.31001.310068,200
Aug 5, 20241.39001.50001.36001.40001.4000328,400
Aug 2, 20241.43001.44001.39001.41001.41009,600
Aug 1, 20241.47001.48001.43001.44001.44004,700
Jul 31, 20241.49001.53001.43001.47001.470033,400
Jul 30, 20241.51001.51001.50001.50001.50008,200
Jul 29, 20241.54001.59001.51001.51001.510030,500
Jul 26, 20241.58001.58001.54001.56001.56006,200
Jul 25, 20241.55001.61001.55001.58001.58003,000
Jul 24, 20241.51001.67001.50001.55001.5500196,000
Jul 23, 20241.53001.58001.51001.52001.520023,000
Jul 22, 20241.53001.66001.53001.59001.5900112,100
Jul 19, 20241.57001.61001.48001.59001.590060,800
Jul 18, 20241.47001.58001.45001.56001.5600211,300
Jul 17, 20241.38001.55001.38001.48001.4800646,300
Jul 16, 20241.40001.47001.37001.45001.4500233,100
Jul 15, 20241.50001.50001.34001.36001.3600216,400
Jul 12, 20241.55001.57001.42001.47001.470076,100
Jul 11, 20241.42001.53001.40001.52001.5200184,100
Jul 10, 20241.48001.48001.42001.42001.42006,500
Jul 9, 20241.48001.53001.45001.45001.45009,800
Jul 8, 20241.47001.47001.44001.45001.45005,400
Jul 5, 20241.50001.52001.43001.44001.440016,400
Jul 3, 20241.55001.55001.37001.54001.540054,900
Jul 2, 20241.57001.57001.53001.53001.530010,100
Jul 1, 20241.56001.59001.56001.57001.570012,900
Jun 28, 20241.60001.64001.51001.61001.610037,700
Jun 27, 20241.67001.72001.66001.68001.680026,000
Jun 26, 20241.67001.76001.62001.68001.680066,400
Jun 25, 20241.62001.67001.60001.67001.67006,300
Jun 24, 20241.66001.66001.60001.61001.61006,600
Jun 21, 20241.65001.68001.60001.65001.650012,100
Jun 20, 20241.64001.69001.62001.63001.630036,000
Jun 18, 20241.57001.64001.57001.60001.600032,500
Jun 17, 20241.61001.63001.59001.59001.590011,700
Jun 14, 20241.63001.65001.61001.61001.610012,500
Jun 13, 20241.60001.65001.59001.63001.630016,700
Jun 12, 20241.61001.64001.61001.62001.62001,500
Jun 11, 20241.59001.64001.59001.61001.61005,500
Jun 10, 20241.58001.66001.56001.61001.610034,700
Jun 7, 20241.61001.61001.55001.58001.58007,900
Jun 6, 20241.54001.62001.54001.58001.580022,200
Jun 5, 20241.59001.60001.54001.56001.560027,300
Jun 4, 20241.57001.59001.55001.56001.560010,100
Jun 3, 20241.58001.59001.56001.57001.570011,700
May 31, 20241.64001.64001.57001.57001.57005,200
May 30, 20241.52001.68001.52001.58001.580045,600
May 29, 20241.55001.56001.51001.52001.520030,900
May 28, 20241.61001.61001.53001.56001.560028,100
May 24, 20241.55001.62001.53001.56001.560098,400
May 23, 20241.53001.54001.49001.51001.51003,900
May 22, 20241.54001.55001.50001.51001.51004,700
May 21, 20241.53001.63001.48001.57001.570046,200
May 20, 20241.48001.49001.46001.48001.480018,100
May 17, 20241.50001.50001.48001.49001.49002,800
May 16, 20241.49001.54001.46001.52001.520015,600
May 15, 20241.47001.54001.45001.54001.540011,300
May 14, 20241.52001.66001.45001.48001.4800106,700
May 13, 20241.47001.52001.47001.48001.480023,200
May 10, 20241.51001.51001.43001.44001.44004,700
May 9, 20241.51001.52001.47001.47001.47009,200
May 8, 20241.53001.54001.52001.52001.52009,200
May 7, 20241.49001.55001.47001.51001.510014,000
May 6, 20241.51001.52001.48001.48001.480011,800
May 3, 20241.46001.50001.46001.49001.490013,700
May 2, 20241.46001.46001.38001.45001.450030,300
May 1, 20241.53001.53001.41001.44001.440039,800
Apr 30, 20241.60001.60001.50001.52001.520010,700
Apr 29, 20241.60001.61001.57001.59001.59007,700
Apr 26, 20241.61001.65001.61001.62001.62005,100

Related Tickers

IVDAW Iveda Solutions, Inc.
0.1201
+0.08%
 
NL NL Industries, Inc.
8.40
0.00%
 
NXSN.TA NextVision Stabilized Systems, Ltd.
8,846.00
-1.72%
 
IVDA Iveda Solutions, Inc.
2.7400
-7.12%
 
CXW CoreCivic, Inc.
22.25
+1.64%
 
KSCP Knightscope, Inc.
5.0000
-5.30%
 
BKYI BIO-key International, Inc.
0.7944
+6.06%
 
ADT ADT Inc.
7.85
+1.29%