Stockscreener 앱 받기
6.08
1.14%
-0.07
Universal Security Instruments, Inc. 주식 (UUU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $6.23 | $6.02 | $0.21 | 12,495.0 | -1.14% |
| 2026-05-07 | $6.24 | $5.98 | $0.2616 | 20,052.0 | +2.50% |
| 2026-05-06 | $6.21 | $5.96 | $0.25 | 33,235.0 | -4.76% |
| 2026-05-05 | $6.30 | $6.08 | $0.22 | 26,118.0 | +3.11% |
| 2026-05-04 | $6.11 | $5.89 | $0.22 | 31,930.0 | +0.33% |
| 2026-05-01 | $6.19 | $5.85 | $0.3399 | 25,735.0 | +2.35% |
| 2026-04-30 | $6.13 | $5.83 | $0.2998 | 9,748.0 | -0.34% |
| 2026-04-29 | $6.09 | $5.88 | $0.21 | 25,647.0 | -2.13% |
| 2026-04-28 | $6.13 | $6.04 | $0.09 | 12,611.0 | -0.49% |
| 2026-04-27 | $6.17 | $6.00 | $0.17 | 27,726.0 | +1.16% |
| 2026-04-24 | $6.10 | $5.85 | $0.25 | 18,117.0 | +1.17% |
| 2026-04-23 | $5.99 | $5.86 | $0.13 | 28,952.0 | +1.87% |
| 2026-04-22 | $5.97 | $5.83 | $0.1399 | 21,933.0 | -0.51% |
| 2026-04-21 | $5.96 | $5.75 | $0.211 | 22,493.0 | +1.72% |
| 2026-04-20 | $5.81 | $5.53 | $0.28 | 14,752.0 | +1.75% |
| 2026-04-17 | $5.94 | $5.71 | $0.23 | 38,958.0 | -1.89% |
| 2026-04-16 | $5.90 | $5.71 | $0.1934 | 20,810.0 | +0.69% |
| 2026-04-15 | $5.96 | $5.72 | $0.24 | 15,952.0 | -3.67% |
| 2026-04-14 | $6.18 | $5.77 | $0.41 | 43,863.0 | -1.64% |
| 2026-04-13 | $6.20 | $5.85 | $0.35 | 28,509.0 | +3.39% |
| 2026-04-10 | $6.29 | $5.75 | $0.54 | 22,539.0 | -8.24% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $6.30 | $5.85 | $0.4499 | 162,060.0 | +2.18% |
| 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% |
5.87%
2.54%
자본화:
|
볼륨(24시간):