Universal Safety Products, Inc. UUU
AMEX · United States · Electronic Technology
$5.18+0.05 (+0.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.18 | +0.97% | $5.00 | $5.18 | $5.00 | 10.47K |
| 2026-09-30 | $5.13 | +5.12% | $4.89 | $5.50 | $4.72 | 39.80K |
| 2026-09-29 | $4.88 | 0.00% | $5.02 | $5.11 | $4.88 | 3.70K |
| 2026-09-28 | $4.88 | -4.50% | $5.05 | $5.11 | $4.88 | 5.50K |
| 2026-09-25 | $5.11 | +0.79% | $5.13 | $5.31 | $5.10 | 7.60K |
| 2026-09-24 | $5.07 | +0.40% | $5.00 | $5.15 | $5.00 | 5.80K |
| 2026-09-23 | $5.05 | +6.99% | $4.62 | $5.19 | $4.62 | 20.10K |
| 2026-09-22 | $4.72 | -3.87% | $5.00 | $5.00 | $4.64 | 12.00K |
| 2026-09-21 | $4.91 | -1.01% | $5.05 | $5.33 | $4.90 | 9.70K |
| 2026-09-18 | $4.96 | +0.40% | $4.84 | $5.17 | $4.75 | 31.80K |
| 2026-09-17 | $4.94 | +0.82% | $4.88 | $4.96 | $4.81 | 10.80K |
| 2026-09-16 | $4.90 | -4.30% | $5.02 | $5.04 | $4.61 | 16.40K |
| 2026-09-15 | $5.12 | -1.73% | $5.21 | $5.21 | $4.81 | 17.50K |
| 2026-09-14 | $5.21 | -3.16% | $5.26 | $5.26 | $5.03 | 17.60K |
| 2026-09-11 | $5.38 | +1.51% | $5.28 | $5.47 | $5.10 | 33.00K |
| 2026-09-10 | $5.30 | -2.57% | $5.50 | $5.76 | $5.30 | 53.00K |
| 2026-09-09 | $5.44 | -1.98% | $5.50 | $5.70 | $5.39 | 26.30K |
| 2026-09-08 | $5.55 | +5.11% | $5.29 | $5.82 | $5.29 | 17.90K |
| 2026-09-04 | $5.28 | -1.86% | $5.40 | $5.45 | $5.25 | 8.00K |
| 2026-09-03 | $5.38 | +2.67% | $5.27 | $5.77 | $5.27 | 15.80K |
| 2026-09-02 | $5.24 | -2.42% | $5.36 | $5.48 | $5.13 | 20.10K |
| 2026-09-01 | $5.37 | +6.13% | $5.05 | $5.54 | $4.85 | 61.00K |
| 2026-08-31 | $5.06 | +1.20% | $5.11 | $5.11 | $4.81 | 18.60K |
| 2026-08-28 | $5.00 | -5.12% | $5.42 | $5.80 | $4.96 | 89.30K |
| 2026-08-27 | $5.27 | -6.89% | $5.66 | $5.95 | $5.27 | 37.40K |
| 2026-08-26 | $5.66 | -0.70% | $5.65 | $6.02 | $5.65 | 45.00K |
| 2026-08-25 | $5.70 | -11.76% | $6.40 | $6.40 | $5.70 | 47.00K |
| 2026-08-24 | $6.46 | +0.94% | $6.40 | $6.55 | $6.11 | 61.90K |
| 2026-08-21 | $6.40 | -0.78% | $6.11 | $6.49 | $5.51 | 73.30K |
| 2026-08-20 | $6.45 | +3.37% | $6.11 | $6.48 | $5.80 | 78.60K |
| 2026-08-19 | $6.24 | +38.05% | $4.91 | $6.25 | $4.42 | 258.10K |
| 2026-08-18 | $4.52 | +18.95% | $3.94 | $4.66 | $3.94 | 81.50K |
| 2026-08-17 | $3.80 | +10.14% | $3.54 | $4.15 | $3.54 | 66.70K |
| 2026-08-14 | $3.45 | +1.17% | $3.40 | $3.67 | $3.40 | 5.90K |
| 2026-08-13 | $3.41 | -4.21% | $3.52 | $3.63 | $3.40 | 15.70K |
| 2026-08-12 | $3.56 | +0.56% | $3.58 | $3.63 | $3.41 | 8.00K |
| 2026-08-11 | $3.54 | -1.39% | $3.40 | $3.54 | $3.40 | 8.60K |
| 2026-08-10 | $3.59 | +2.57% | $3.56 | $3.63 | $3.46 | 13.80K |
| 2026-08-07 | $3.50 | -2.23% | $3.74 | $3.74 | $3.50 | 30.80K |
| 2026-08-06 | $3.58 | -1.10% | $3.70 | $3.70 | $3.45 | 5.70K |
| 2026-08-05 | $3.62 | +6.16% | $3.53 | $3.73 | $3.42 | 8.40K |
| 2026-08-04 | $3.41 | +2.40% | $3.36 | $3.60 | $3.34 | 8.10K |
| 2026-08-03 | $3.33 | -8.26% | $3.17 | $3.54 | $3.17 | 31.90K |
| 2026-07-31 | $3.63 | +13.44% | $3.27 | $3.72 | $3.22 | 21.90K |
| 2026-07-30 | $3.20 | +2.56% | $3.12 | $3.28 | $3.12 | 5.20K |
| 2026-07-29 | $3.12 | -1.27% | $3.21 | $3.21 | $3.12 | 7.80K |
| 2026-07-28 | $3.16 | +0.32% | $3.15 | $3.33 | $3.02 | 9.40K |
| 2026-07-27 | $3.15 | -14.63% | $3.56 | $3.70 | $3.05 | 26.20K |
| 2026-07-24 | $3.69 | -4.16% | $3.78 | $3.79 | $3.43 | 13.40K |
| 2026-07-23 | $3.85 | -1.03% | $3.80 | $3.88 | $3.70 | 7.20K |
| 2026-07-22 | $3.89 | -0.77% | $3.90 | $4.10 | $3.86 | 15.10K |
| 2026-07-21 | $3.92 | +1.55% | $3.90 | $4.00 | $3.88 | 14.10K |
| 2026-07-20 | $3.86 | +3.21% | $3.76 | $4.13 | $3.76 | 13.70K |
| 2026-07-17 | $3.74 | -1.84% | $3.80 | $3.90 | $3.57 | 17.10K |
| 2026-07-16 | $3.81 | -3.79% | $3.84 | $3.98 | $3.81 | 9.90K |
| 2026-07-15 | $3.96 | -0.75% | $4.01 | $4.12 | $3.90 | 5.40K |
| 2026-07-14 | $3.99 | -1.48% | $3.97 | $4.12 | $3.94 | 8.40K |
| 2026-07-13 | $4.05 | -4.48% | $4.05 | $4.10 | $3.80 | 14.40K |
| 2026-07-10 | $4.24 | +2.91% | $4.24 | $4.24 | $3.91 | 11.10K |
| 2026-07-09 | $4.12 | +5.64% | $4.15 | $4.23 | $3.90 | 10.90K |
| 2026-07-08 | $3.90 | +1.30% | $3.85 | $4.00 | $3.75 | 14.30K |
| 2026-07-07 | $3.85 | -5.87% | $4.01 | $4.09 | $3.85 | 5.90K |
| 2026-07-06 | $4.09 | +5.68% | $3.85 | $4.22 | $3.68 | 30.40K |
| 2026-07-02 | $3.87 | -7.64% | $4.11 | $4.24 | $3.86 | 32.20K |
| 2026-07-01 | $4.19 | -8.71% | $4.59 | $4.61 | $4.19 | 11.00K |
| 2026-06-30 | $4.59 | +0.44% | $4.75 | $4.75 | $4.54 | 21.10K |
| 2026-06-29 | $4.57 | 0.00% | $4.54 | $4.79 | $4.54 | 19.30K |
| 2026-06-26 | $4.57 | +0.88% | $4.49 | $4.64 | $4.44 | 6.70K |
| 2026-06-25 | $4.53 | -2.58% | $4.65 | $4.65 | $4.44 | 5.80K |
| 2026-06-24 | $4.65 | +1.53% | $4.58 | $4.72 | $4.45 | 5.70K |
| 2026-06-23 | $4.58 | -2.76% | $4.67 | $4.80 | $4.42 | 24.70K |
| 2026-06-22 | $4.71 | -5.99% | $5.01 | $5.01 | $4.71 | 31.10K |
| 2026-06-18 | $5.01 | -1.18% | $5.00 | $5.45 | $5.00 | 72.00K |
| 2026-06-17 | $5.07 | -2.50% | $5.22 | $5.54 | $5.01 | 43.70K |
| 2026-06-16 | $5.20 | +0.19% | $5.15 | $5.46 | $5.15 | 19.20K |
| 2026-06-15 | $5.19 | -14.92% | $6.15 | $6.15 | $5.09 | 72.00K |
| 2026-06-12 | $6.10 | 0.00% | $6.14 | $6.32 | $6.02 | 32.10K |
| 2026-06-11 | $6.10 | -1.61% | $6.22 | $6.42 | $6.02 | 26.00K |
| 2026-06-10 | $6.20 | -3.58% | $6.41 | $6.53 | $6.20 | 29.40K |
| 2026-06-09 | $6.43 | -0.16% | $6.58 | $6.66 | $6.31 | 30.30K |
| 2026-06-08 | $6.44 | -3.30% | $6.71 | $6.80 | $6.29 | 50.20K |
| 2026-06-05 | $6.66 | -6.33% | $7.03 | $7.31 | $6.50 | 32.10K |
| 2026-06-04 | $7.11 | -0.70% | $7.17 | $7.23 | $6.86 | 36.50K |
| 2026-06-03 | $7.16 | -1.92% | $7.34 | $7.41 | $7.11 | 37.70K |
| 2026-06-02 | $7.30 | +13.71% | $6.61 | $7.50 | $6.60 | 70.20K |
| 2026-06-01 | $6.42 | -6.82% | $6.95 | $7.33 | $6.32 | 58.00K |
| 2026-05-29 | $6.89 | -0.43% | $6.92 | $7.02 | $6.76 | 27.00K |
| 2026-05-28 | $6.92 | +2.52% | $6.79 | $7.31 | $6.79 | 22.30K |
| 2026-05-27 | $6.75 | -4.53% | $7.06 | $7.33 | $6.75 | 37.20K |
| 2026-05-26 | $7.07 | -5.48% | $7.48 | $7.82 | $6.85 | 64.70K |