loading

Universal Security Instruments, Inc. (UUU) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-01 $4.91 $4.20 $0.7125 221,061.0 +14.04%
2025-09-30 $4.60 $3.99 $0.6099 152,608.0 -6.78%
2025-09-29 $4.65 $4.15 $0.5034 219,799.0 +1.18%
2025-09-26 $4.97 $4.10 $0.8666 407,377.0 -33.18%
2025-09-25 $7.10 $6.33 $0.77 166,616.0 -11.22%
2025-09-24 $7.20 $6.60 $0.5999 122,260.0 +4.09%
2025-09-23 $7.25 $6.69 $0.5572 140,196.0 -6.68%
2025-09-22 $7.43 $6.52 $0.91 217,326.0 +9.23%
2025-09-19 $7.75 $5.90 $1.85 570,328.0 +2.60%
2025-09-18 $6.88 $5.55 $1.33 606,954.0 +4.63%
2025-09-17 $6.65 $6.20 $0.45 219,419.0 -4.28%
2025-09-16 $6.82 $6.31 $0.51 182,948.0 +2.99%
2025-09-15 $6.70 $5.96 $0.74 374,632.0 +9.11%
2025-09-12 $5.94 $5.43 $0.5091 147,003.0 +6.01%
2025-09-11 $5.79 $5.16 $0.6264 228,679.0 +8.07%
2025-09-10 $5.34 $4.78 $0.56 261,076.0 -0.97%
2025-09-09 $6.06 $5.06 $0.996 725,845.0 -23.43%
2025-09-08 $7.95 $6.63 $1.32 680,148.0 -16.46%
2025-09-05 $8.27 $6.71 $1.56 683,544.0 +10.01%
2025-09-04 $7.77 $5.58 $2.19 1,713,681.0 +13.02%
2025-09-03 $6.65 $5.83 $0.82 2,939,598.0 +11.59%

Universal Security Instruments, Inc. (UUU) 株の年ごとの株価履歴

この詳細な分析では、Universal Security Instruments, Inc.株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はUUU株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Universal Security Instruments, Inc.株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のUniversal Security Instruments, Inc. (UUU) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $8.27 $3.99 $4.28 75,863,933.0 +37.88%
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%

2024年のUniversal Security Instruments, Inc. (UUU) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のUniversal Security Instruments, Inc. (UUU) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
security_protection_services MG
$9.87
price up icon 0.30%
$7.5201
price down icon 0.66%
$42.49
price down icon 1.07%
security_protection_services CXW
$20.94
price up icon 2.78%
security_protection_services GEO
$22.42
price up icon 9.03%
security_protection_services BRC
$77.79
price down icon 0.55%
大文字化:     |  ボリューム (24 時間):