Stockscreener 앱 받기
31.73
0.28%
-0.035
Usana Health Sciences Inc 주식 (USNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $32.29 | $31.33 | $0.96 | 23,179.0 | -0.31% |
| 2025-09-04 | $32.06 | $31.54 | $0.52 | 72,787.0 | +0.28% |
| 2025-09-03 | $32.12 | $31.61 | $0.5148 | 101,352.0 | +0.00% |
| 2025-09-02 | $32.08 | $31.41 | $0.675 | 109,692.0 | -0.72% |
| 2025-08-29 | $31.96 | $31.46 | $0.50 | 77,270.0 | +1.69% |
| 2025-08-28 | $32.25 | $31.38 | $0.875 | 111,774.0 | -2.27% |
| 2025-08-27 | $32.14 | $31.39 | $0.745 | 76,708.0 | +1.29% |
| 2025-08-26 | $31.84 | $31.38 | $0.46 | 106,775.0 | -0.31% |
| 2025-08-25 | $32.03 | $31.71 | $0.325 | 57,495.0 | -1.36% |
| 2025-08-22 | $32.32 | $30.91 | $1.41 | 121,422.0 | +5.26% |
| 2025-08-21 | $31.02 | $30.44 | $0.58 | 98,071.0 | -1.57% |
| 2025-08-20 | $31.19 | $30.60 | $0.59 | 101,154.0 | +0.55% |
| 2025-08-19 | $31.20 | $30.43 | $0.765 | 65,478.0 | +2.08% |
| 2025-08-18 | $30.95 | $30.18 | $0.765 | 82,336.0 | -0.26% |
| 2025-08-15 | $30.73 | $30.03 | $0.70 | 100,923.0 | -0.43% |
| 2025-08-14 | $30.78 | $30.14 | $0.64 | 83,571.0 | -2.43% |
| 2025-08-13 | $31.48 | $30.15 | $1.33 | 123,884.0 | +4.06% |
| 2025-08-12 | $30.17 | $29.48 | $0.69 | 111,218.0 | +2.56% |
| 2025-08-11 | $29.58 | $28.99 | $0.59 | 99,146.0 | +1.63% |
| 2025-08-08 | $29.53 | $28.84 | $0.69 | 93,458.0 | -0.48% |
| 2025-08-07 | $29.37 | $28.88 | $0.49 | 101,778.0 | -0.17% |
| 2025-08-06 | $29.36 | $28.59 | $0.77 | 105,035.0 | +0.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $32.29 | $31.33 | $0.96 | 307,010.0 | -0.75% |
| 2025-08 | $32.32 | $28.45 | $3.87 | 2,109,958.0 | +8.57% |
| 2025-07 | $35.55 | $28.89 | $6.66 | 2,785,593.0 | -3.73% |
| 2025-06 | $31.43 | $28.91 | $2.52 | 3,238,861.0 | +2.21% |
| 2025-05 | $31.49 | $27.50 | $3.99 | 3,988,477.0 | +6.34% |
| 2025-04 | $28.41 | $23.10 | $5.30 | 4,764,729.0 | +4.15% |
| 2025-03 | $33.88 | $26.19 | $7.68 | 4,803,915.0 | -8.85% |
| 2025-02 | $36.33 | $27.71 | $8.62 | 4,008,633.0 | -9.15% |
| 2025-01 | $36.99 | $32.50 | $4.49 | 2,412,491.0 | -9.25% |
Usana Health Sciences Inc 주식 (USNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.42 | $31.44 | $8.98 | 2,285,344.0 | -8.41% |
| 2024-11 | $41.84 | $36.84 | $4.99 | 1,586,151.0 | +4.30% |
| 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% |
2.39%
3.60%
자본화:
|
볼륨(24시간):