Stockscreener 앱 받기
1.4867
2.19%
-0.0333
Universal Security Instruments, Inc. 주식 (UUU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $1.50 | $1.48 | $0.02 | 2,806.0 | -2.19% |
| 2024-05-16 | $1.54 | $1.46 | $0.08 | 15,592.0 | -1.30% |
| 2024-05-15 | $1.54 | $1.45 | $0.09 | 11,283.0 | +4.05% |
| 2024-05-14 | $1.66 | $1.45 | $0.21 | 106,427.0 | +0.00% |
| 2024-05-13 | $1.52 | $1.47 | $0.05 | 23,237.0 | +2.77% |
| 2024-05-10 | $1.51 | $1.43 | $0.08 | 4,722.0 | -2.03% |
| 2024-05-09 | $1.52 | $1.47 | $0.05 | 9,145.0 | -3.30% |
| 2024-05-08 | $1.54 | $1.52 | $0.02 | 9,198.0 | +0.67% |
| 2024-05-07 | $1.55 | $1.47 | $0.0819 | 13,967.0 | +2.03% |
| 2024-05-06 | $1.52 | $1.48 | $0.0388 | 11,849.0 | -0.67% |
| 2024-05-03 | $1.50 | $1.46 | $0.045 | 13,509.0 | +2.75% |
| 2024-05-02 | $1.46 | $1.38 | $0.08 | 30,302.0 | +0.71% |
| 2024-05-01 | $1.53 | $1.41 | $0.12 | 39,745.0 | -5.28% |
| 2024-04-30 | $1.60 | $1.50 | $0.10 | 10,525.0 | -4.40% |
| 2024-04-29 | $1.61 | $1.57 | $0.04 | 7,729.0 | -1.55% |
| 2024-04-26 | $1.65 | $1.61 | $0.04 | 4,450.0 | -0.31% |
| 2024-04-25 | $1.64 | $1.60 | $0.0367 | 9,140.0 | -0.15% |
| 2024-04-24 | $1.63 | $1.62 | $0.0075 | 848.0 | -0.36% |
| 2024-04-23 | $1.63 | $1.57 | $0.0571 | 13,063.0 | -0.10% |
| 2024-04-22 | $1.64 | $1.58 | $0.06 | 20,609.0 | +1.87% |
| 2024-04-19 | $1.67 | $1.59 | $0.08 | 32,436.0 | -3.32% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.66 | $1.38 | $0.28 | 294,588.0 | -2.20% |
| 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% |
Universal Security Instruments, Inc. 주식 (UUU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.14 | $1.50 | $1.64 | 295,125.0 | -32.60% |
| 2022-11 | $3.64 | $2.69 | $0.95 | 97,821.0 | -16.34% |
| 2022-10 | $4.00 | $3.21 | $0.79 | 138,684.0 | -6.74% |
| 2022-09 | $4.10 | $3.40 | $0.70 | 209,343.0 | -0.52% |
| 2022-08 | $4.95 | $3.21 | $1.74 | 1,239,565.0 | +18.29% |
| 2022-07 | $4.03 | $2.83 | $1.20 | 731,219.0 | -9.39% |
| 2022-06 | $4.07 | $3.15 | $0.92 | 530,655.0 | +3.72% |
| 2022-05 | $3.60 | $2.57 | $1.03 | 358,726.0 | +14.43% |
| 2022-04 | $5.25 | $2.92 | $2.33 | 7,432,220.0 | -28.24% |
| 2022-03 | $5.20 | $3.30 | $1.90 | 7,418,721.0 | +10.10% |
| 2022-02 | $4.80 | $2.32 | $2.48 | 27,616,873.0 | +43.49% |
| 2022-01 | $3.59 | $2.27 | $1.32 | 640,203.0 | -20.88% |
1.82%
1.54%
자본화:
|
볼륨(24시간):