Stockscreener 앱 받기
3.96
2.06%
0.08
시간 외 거래:
3.95
-0.010
-0.25%
Universal Security Instruments, Inc. 주식 (UUU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $4.04 | $3.69 | $0.35 | 61,836.0 | +2.06% |
| 2025-11-20 | $4.40 | $3.82 | $0.58 | 75,037.0 | +1.31% |
| 2025-11-19 | $4.07 | $3.63 | $0.4404 | 43,420.0 | -4.49% |
| 2025-11-18 | $4.55 | $4.01 | $0.54 | 18,412.0 | -2.43% |
| 2025-11-17 | $4.40 | $3.96 | $0.4409 | 39,040.0 | -4.42% |
| 2025-11-14 | $4.47 | $3.86 | $0.61 | 48,668.0 | +0.94% |
| 2025-11-13 | $4.40 | $4.25 | $0.15 | 10,439.0 | -0.93% |
| 2025-11-12 | $4.43 | $4.30 | $0.13 | 21,355.0 | -2.49% |
| 2025-11-11 | $4.46 | $4.31 | $0.148 | 8,085.0 | -1.34% |
| 2025-11-10 | $4.98 | $4.24 | $0.7399 | 35,151.0 | -1.76% |
| 2025-11-07 | $4.55 | $4.32 | $0.23 | 50,089.0 | +2.02% |
| 2025-11-06 | $4.71 | $4.31 | $0.40 | 21,368.0 | -5.31% |
| 2025-11-05 | $4.80 | $4.38 | $0.4198 | 30,378.0 | +8.78% |
| 2025-11-04 | $4.68 | $4.30 | $0.38 | 52,785.0 | -6.28% |
| 2025-11-03 | $4.90 | $4.59 | $0.3099 | 51,515.0 | -5.71% |
| 2025-10-31 | $5.15 | $4.72 | $0.43 | 48,653.0 | +0.00% |
| 2025-10-30 | $5.07 | $4.85 | $0.2237 | 42,526.0 | -0.41% |
| 2025-10-29 | $5.01 | $4.70 | $0.3095 | 29,035.0 | +2.93% |
| 2025-10-28 | $5.21 | $4.64 | $0.57 | 145,945.0 | -5.72% |
| 2025-10-27 | $5.49 | $4.86 | $0.6299 | 79,961.0 | -6.63% |
| 2025-10-24 | $5.79 | $5.27 | $0.5241 | 53,026.0 | +3.63% |
| 2025-10-23 | $5.39 | $4.95 | $0.44 | 67,442.0 | +4.38% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $4.98 | $3.63 | $1.35 | 629,414.0 | -19.18% |
| 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% |
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% |
5.46%
자본화:
|
볼륨(24시간):