Stockscreener 앱 받기
3.48
0.87%
0.03
시간 외 거래:
3.45
-0.03
-0.86%
Universal Security Instruments, Inc. 주식 (UUU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $3.74 | $3.46 | $0.2815 | 15,939.0 | +0.87% |
| 2025-08-12 | $3.50 | $3.37 | $0.13 | 17,092.0 | +2.37% |
| 2025-08-11 | $3.53 | $3.33 | $0.1999 | 21,863.0 | +1.18% |
| 2025-08-08 | $3.53 | $3.33 | $0.202 | 11,050.0 | +0.02% |
| 2025-08-07 | $3.42 | $3.29 | $0.1299 | 12,231.0 | +1.83% |
| 2025-08-06 | $3.29 | $3.16 | $0.1281 | 8,805.0 | -1.59% |
| 2025-08-05 | $3.48 | $3.12 | $0.36 | 26,558.0 | +1.30% |
| 2025-08-04 | $3.30 | $2.99 | $0.31 | 27,970.0 | +5.47% |
| 2025-08-01 | $3.30 | $3.02 | $0.2799 | 39,125.0 | -7.99% |
| 2025-07-31 | $3.59 | $3.20 | $0.39 | 122,404.0 | -3.43% |
| 2025-07-30 | $3.72 | $3.23 | $0.4899 | 72,976.0 | -1.69% |
| 2025-07-29 | $3.78 | $3.18 | $0.60 | 220,047.0 | +4.73% |
| 2025-07-28 | $3.54 | $3.30 | $0.2395 | 60,384.0 | -2.32% |
| 2025-07-25 | $3.80 | $3.05 | $0.7511 | 173,311.0 | +14.10% |
| 2025-07-24 | $3.16 | $3.02 | $0.1398 | 17,066.0 | -2.47% |
| 2025-07-23 | $3.13 | $3.06 | $0.0747 | 2,713.0 | +0.55% |
| 2025-07-22 | $3.31 | $3.01 | $0.30 | 17,536.0 | +0.65% |
| 2025-07-21 | $3.57 | $3.00 | $0.5714 | 24,467.0 | -6.08% |
| 2025-07-18 | $3.61 | $3.28 | $0.33 | 13,199.0 | -5.73% |
| 2025-07-17 | $3.60 | $3.27 | $0.33 | 18,335.0 | +7.16% |
| 2025-07-16 | $3.36 | $3.08 | $0.2815 | 21,996.0 | +5.05% |
| 2025-07-15 | $3.33 | $3.09 | $0.2399 | 25,504.0 | -2.21% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.74 | $2.99 | $0.75 | 196,572.0 | +2.96% |
| 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% |
Universal Security Instruments, Inc. 주식 (UUU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.39 | $1.27 | $1.12 | 2,896,748.0 | -24.55% |
| 2023-11 | $5.20 | $2.19 | $3.01 | 2,056,798.0 | -45.27% |
| 2023-10 | $4.11 | $2.16 | $1.95 | 2,943,378.0 | +67.85% |
| 2023-09 | $2.69 | $2.20 | $0.49 | 396,273.0 | +0.63% |
| 2023-08 | $3.17 | $2.15 | $1.02 | 659,390.0 | -21.71% |
| 2023-07 | $3.19 | $2.30 | $0.89 | 1,292,478.0 | +28.81% |
| 2023-06 | $3.33 | $1.89 | $1.44 | 5,229,063.0 | +24.49% |
| 2023-05 | $2.49 | $1.87 | $0.62 | 633,820.0 | -4.73% |
| 2023-04 | $2.35 | $1.88 | $0.4693 | 252,152.0 | -14.22% |
| 2023-03 | $2.66 | $2.17 | $0.49 | 290,266.0 | -10.77% |
| 2023-02 | $3.64 | $2.05 | $1.59 | 18,460,468.0 | +23.81% |
| 2023-01 | $2.66 | $1.73 | $0.93 | 550,770.0 | +3.45% |
4.76%
0.13%
자본화:
|
볼륨(24시간):