Stockscreener 앱 받기
39.38
2.38%
-0.96
시간 외 거래:
39.38
Usana Health Sciences Inc 주식 (USNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $40.38 | $39.28 | $1.10 | 67,291.0 | -2.38% |
| 2024-11-15 | $40.66 | $39.66 | $1.01 | 78,224.0 | +2.28% |
| 2024-11-14 | $40.98 | $39.13 | $1.85 | 62,273.0 | -3.59% |
| 2024-11-13 | $41.52 | $40.58 | $0.94 | 67,330.0 | +0.96% |
| 2024-11-12 | $41.18 | $40.40 | $0.78 | 76,981.0 | -1.86% |
| 2024-11-11 | $41.84 | $40.40 | $1.44 | 89,831.0 | +2.58% |
| 2024-11-08 | $40.59 | $39.94 | $0.65 | 105,377.0 | -0.69% |
| 2024-11-07 | $40.95 | $40.14 | $0.8117 | 82,031.0 | +0.50% |
| 2024-11-06 | $41.17 | $39.84 | $1.33 | 115,270.0 | +3.46% |
| 2024-11-05 | $39.16 | $37.57 | $1.59 | 94,139.0 | +2.82% |
| 2024-11-04 | $38.30 | $37.28 | $1.02 | 64,948.0 | +1.66% |
| 2024-11-01 | $37.35 | $36.84 | $0.5128 | 71,274.0 | +0.95% |
| 2024-10-31 | $37.25 | $36.37 | $0.88 | 94,635.0 | +0.54% |
| 2024-10-30 | $37.66 | $36.59 | $1.07 | 59,814.0 | -1.50% |
| 2024-10-29 | $37.84 | $36.79 | $1.05 | 84,292.0 | +0.00% |
| 2024-10-28 | $38.18 | $37.01 | $1.17 | 93,582.0 | +1.33% |
| 2024-10-25 | $38.10 | $36.81 | $1.29 | 114,536.0 | -2.64% |
| 2024-10-24 | $37.92 | $36.69 | $1.23 | 164,048.0 | +3.36% |
| 2024-10-23 | $36.62 | $34.37 | $2.25 | 156,265.0 | +6.09% |
| 2024-10-22 | $35.16 | $34.15 | $1.01 | 116,446.0 | -1.63% |
Usana Health Sciences Inc 주식 (USNA) 연도별 가격 이력
이 심층 분석에서는 Usana Health Sciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Usana Health Sciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Usana Health Sciences Inc 주식 (USNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $41.84 | $36.84 | $4.99 | 1,042,260.0 | +6.61% |
| 2024-10 | $38.22 | $34.15 | $4.07 | 1,985,867.0 | -2.58% |
| 2024-09 | $41.28 | $36.05 | $5.23 | 1,695,838.0 | -7.10% |
| 2024-08 | $44.75 | $37.35 | $7.40 | 1,524,428.0 | -8.48% |
| 2024-07 | $48.85 | $40.51 | $8.34 | 1,567,686.0 | -1.41% |
| 2024-06 | $49.16 | $44.00 | $5.16 | 1,507,191.0 | -4.96% |
| 2024-05 | $49.78 | $44.11 | $5.67 | 1,681,830.0 | +14.64% |
| 2024-04 | $48.89 | $41.45 | $7.44 | 1,871,292.0 | -14.39% |
| 2024-03 | $50.32 | $46.48 | $3.84 | 1,988,049.0 | +0.50% |
| 2024-02 | $52.75 | $46.42 | $6.33 | 1,418,427.0 | +3.08% |
| 2024-01 | $54.81 | $46.72 | $8.09 | 1,327,036.0 | -12.65% |
Usana Health Sciences Inc 주식 (USNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.34 | $46.90 | $7.44 | 1,591,355.0 | +13.42% |
| 2023-11 | $47.90 | $44.28 | $3.62 | 1,450,096.0 | +3.75% |
| 2023-10 | $59.85 | $44.01 | $15.84 | 1,610,694.0 | -22.28% |
| 2023-09 | $65.27 | $57.08 | $8.19 | 1,334,819.0 | -8.83% |
| 2023-08 | $67.32 | $61.98 | $5.34 | 1,413,651.0 | -0.96% |
| 2023-07 | $69.60 | $60.17 | $9.43 | 1,240,197.0 | +2.97% |
| 2023-06 | $64.42 | $59.79 | $4.63 | 1,502,540.0 | +3.91% |
| 2023-05 | $68.54 | $60.47 | $8.07 | 1,302,133.0 | -8.59% |
| 2023-04 | $68.68 | $62.49 | $6.19 | 1,385,461.0 | +5.52% |
| 2023-03 | $63.87 | $58.13 | $5.74 | 1,754,018.0 | +3.49% |
| 2023-02 | $62.50 | $57.72 | $4.78 | 1,723,144.0 | +4.00% |
| 2023-01 | $59.03 | $53.39 | $5.64 | 1,086,351.0 | +9.85% |
Usana Health Sciences Inc 주식 (USNA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $55.75 | $49.48 | $6.27 | 1,536,598.0 | -3.34% |
| 2022-11 | $55.63 | $48.61 | $7.02 | 1,317,367.0 | +4.82% |
| 2022-10 | $60.99 | $52.33 | $8.66 | 1,350,166.0 | -6.32% |
| 2022-09 | $64.19 | $55.70 | $8.49 | 1,377,068.0 | -13.13% |
| 2022-08 | $73.25 | $64.20 | $9.05 | 1,257,793.0 | -7.33% |
| 2022-07 | $76.58 | $63.49 | $13.09 | 1,663,192.0 | -3.79% |
| 2022-06 | $75.72 | $69.25 | $6.47 | 1,509,306.0 | +2.89% |
| 2022-05 | $77.58 | $67.01 | $10.57 | 1,361,064.0 | -8.26% |
| 2022-04 | $83.78 | $71.19 | $12.59 | 1,547,618.0 | -3.51% |
| 2022-03 | $90.29 | $77.03 | $13.26 | 1,854,692.0 | -9.73% |
| 2022-02 | $95.95 | $79.92 | $16.03 | 1,398,845.0 | -7.92% |
| 2022-01 | $103.3 | $93.50 | $9.76 | 1,023,104.0 | -5.55% |
1.79%
0.34%
자본화:
|
볼륨(24시간):