Universal Safety Products... (UUU)
AMEX: UUU
· Real-Time Price · USD
4.72
0.12 (2.61%)
At close: Oct 03, 2025, 3:59 PM
4.93
4.45%
After-hours: Oct 03, 2025, 07:33 PM EDT
UUU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.69 | 4.89 | 4.60 | 4.74 | 4.74 | 3.04% | 111,500 |
| Oct 2, 2025 | 4.76 | 4.77 | 4.45 | 4.60 | 4.60 | -3.77% | 150,829 |
| Oct 1, 2025 | 4.22 | 5.02 | 4.20 | 4.78 | 4.78 | 19.80% | 525,000 |
| Sep 30, 2025 | 4.30 | 4.60 | 3.99 | 3.99 | 3.99 | -6.78% | 243,700 |
| Sep 29, 2025 | 4.40 | 4.65 | 4.15 | 4.28 | 4.28 | 1.18% | 219,865 |
| Sep 26, 2025 | 4.71 | 4.97 | 4.10 | 4.23 | 4.23 | -33.18% | 411,100 |
| Sep 25, 2025 | 6.71 | 7.10 | 6.33 | 6.33 | 5.33 | -11.22% | 170,614 |
| Sep 24, 2025 | 6.75 | 7.20 | 6.60 | 7.13 | 6.00 | 4.09% | 123,865 |
| Sep 23, 2025 | 7.10 | 7.25 | 6.69 | 6.85 | 5.77 | -6.68% | 141,400 |
| Sep 22, 2025 | 7.14 | 7.43 | 6.52 | 7.34 | 6.18 | 9.23% | 217,949 |
| Sep 19, 2025 | 6.41 | 7.75 | 5.90 | 6.72 | 5.66 | 2.60% | 575,131 |
| Sep 18, 2025 | 6.20 | 6.88 | 5.55 | 6.55 | 5.52 | 4.63% | 615,025 |
| Sep 17, 2025 | 6.60 | 6.65 | 6.20 | 6.26 | 5.27 | -4.28% | 221,300 |
| Sep 16, 2025 | 6.57 | 6.82 | 6.31 | 6.54 | 5.51 | 2.99% | 184,100 |
| Sep 15, 2025 | 6.03 | 6.70 | 5.96 | 6.35 | 5.35 | 9.11% | 379,100 |
| Sep 12, 2025 | 5.50 | 5.94 | 5.43 | 5.82 | 4.90 | 6.01% | 152,500 |
| Sep 11, 2025 | 5.16 | 5.79 | 5.16 | 5.49 | 4.62 | 8.07% | 231,400 |
| Sep 10, 2025 | 4.95 | 5.34 | 4.78 | 5.08 | 4.28 | -0.97% | 263,213 |
| Sep 9, 2025 | 5.87 | 6.06 | 5.06 | 5.13 | 4.32 | -23.43% | 755,300 |
| Sep 8, 2025 | 7.74 | 7.95 | 6.63 | 6.70 | 5.64 | -16.46% | 731,937 |
Page 1 of 136