Stockscreener 앱 받기
5.07
2.50%
-0.13
시간 외 거래:
5.01
-0.06
-1.18%
Universal Security Instruments, Inc. 주식 (UUU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $5.54 | $5.01 | $0.53 | 43,686.0 | -2.50% |
| 2026-06-16 | $5.46 | $5.15 | $0.3059 | 18,935.0 | +0.19% |
| 2026-06-15 | $6.15 | $5.09 | $1.06 | 71,971.0 | -14.92% |
| 2026-06-12 | $6.32 | $6.01 | $0.305 | 24,762.0 | +0.00% |
| 2026-06-11 | $6.42 | $6.02 | $0.3999 | 25,747.0 | -1.61% |
| 2026-06-10 | $6.53 | $6.20 | $0.3299 | 29,259.0 | -3.58% |
| 2026-06-09 | $6.66 | $6.31 | $0.35 | 30,067.0 | -0.16% |
| 2026-06-08 | $6.80 | $6.29 | $0.51 | 49,138.0 | -3.30% |
| 2026-06-05 | $7.31 | $6.50 | $0.81 | 32,110.0 | -6.33% |
| 2026-06-04 | $7.23 | $6.86 | $0.3699 | 36,478.0 | -0.70% |
| 2026-06-03 | $7.41 | $7.11 | $0.30 | 37,724.0 | -1.92% |
| 2026-06-02 | $7.50 | $6.60 | $0.90 | 70,117.0 | +13.71% |
| 2026-06-01 | $7.33 | $6.32 | $1.01 | 57,875.0 | -6.82% |
| 2026-05-29 | $7.02 | $6.76 | $0.26 | 26,931.0 | -0.43% |
| 2026-05-28 | $7.31 | $6.79 | $0.5195 | 22,250.0 | +2.52% |
| 2026-05-27 | $7.33 | $6.75 | $0.58 | 37,174.0 | -4.53% |
| 2026-05-26 | $7.82 | $6.85 | $0.97 | 64,608.0 | -5.48% |
| 2026-05-22 | $7.64 | $7.12 | $0.515 | 64,532.0 | +9.52% |
| 2026-05-21 | $6.99 | $6.52 | $0.47 | 41,856.0 | +5.08% |
| 2026-05-20 | $6.59 | $6.24 | $0.35 | 37,121.0 | +0.93% |
| 2026-05-19 | $6.50 | $6.11 | $0.39 | 31,334.0 | +3.70% |
Universal Security Instruments, Inc. 주식 (UUU) 연도별 가격 이력
이 심층 분석에서는 Universal Security Instruments, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UUU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Universal Security Instruments, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Universal Security Instruments, Inc. 주식 (UUU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $7.50 | $5.01 | $2.49 | 571,555.0 | -26.42% |
| 2026-05 | $7.82 | $5.85 | $1.97 | 593,197.0 | +15.80% |
| 2026-04 | $6.43 | $5.53 | $0.90 | 630,351.0 | +8.18% |
| 2026-03 | $6.45 | $4.55 | $1.90 | 1,040,313.0 | +8.06% |
| 2026-02 | $6.10 | $4.09 | $2.01 | 2,208,230.0 | +5.38% |
| 2026-01 | $7.28 | $3.84 | $3.44 | 3,576,207.0 | -6.40% |
Universal Security Instruments, Inc. 주식 (UUU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.18 | $4.00 | $1.18 | 610,105.0 | +9.57% |
| 2025-11 | $4.98 | $3.63 | $1.35 | 687,139.0 | -10.41% |
| 2025-10 | $6.75 | $4.20 | $2.55 | 3,335,618.0 | +22.81% |
| 2025-09 | $8.27 | $3.99 | $4.28 | 75,642,872.0 | +20.91% |
| 2025-08 | $3.74 | $2.86 | $0.88 | 842,265.0 | -2.37% |
| 2025-07 | $3.99 | $2.91 | $1.08 | 1,156,452.0 | +10.82% |
| 2025-06 | $3.20 | $2.42 | $0.785 | 774,213.0 | +26.81% |
| 2025-05 | $2.48 | $1.96 | $0.52 | 816,327.0 | +15.63% |
| 2025-04 | $2.26 | $1.65 | $0.61 | 849,743.0 | +16.85% |
| 2025-03 | $2.00 | $1.65 | $0.35 | 366,745.0 | -11.00% |
| 2025-02 | $2.30 | $1.95 | $0.35 | 612,057.0 | -11.89% |
| 2025-01 | $2.40 | $2.13 | $0.27 | 401,434.0 | -4.22% |
Universal Security Instruments, Inc. 주식 (UUU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.47 | $2.15 | $0.3229 | 1,038,871.0 | +3.66% |
| 2024-11 | $2.25 | $2.06 | $0.19 | 1,783,142.0 | +0.00% |
| 2024-10 | $2.35 | $1.11 | $1.24 | 18,996,349.0 | +88.79% |
| 2024-09 | $1.33 | $1.13 | $0.20 | 228,296.0 | -1.69% |
| 2024-08 | $1.50 | $1.11 | $0.3899 | 1,244,487.0 | -19.73% |
| 2024-07 | $1.67 | $1.34 | $0.3347 | 2,155,078.0 | -8.63% |
| 2024-06 | $1.76 | $1.51 | $0.25 | 383,521.0 | +2.48% |
| 2024-05 | $1.68 | $1.38 | $0.30 | 572,819.0 | +3.28% |
| 2024-04 | $1.80 | $1.50 | $0.30 | 574,870.0 | -4.09% |
| 2024-03 | $1.64 | $1.38 | $0.2548 | 363,997.0 | +8.56% |
| 2024-02 | $1.60 | $1.36 | $0.24 | 513,034.0 | -1.35% |
| 2024-01 | $1.93 | $1.47 | $0.46 | 575,155.0 | -10.84% |
0.82%
5.07%
자본화:
|
볼륨(24시간):