Stockscreener 앱 받기
5.55
5.11%
0.27
시간 외 거래:
5.33
-0.22
-3.96%
Universal Security Instruments, Inc. 주식 (UUU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-08 | $5.82 | $5.29 | $0.5298 | 17,816.0 | +5.11% |
| 2026-09-04 | $5.45 | $5.25 | $0.20 | 7,671.0 | -1.86% |
| 2026-09-03 | $5.77 | $5.27 | $0.4991 | 15,755.0 | +2.67% |
| 2026-09-02 | $5.48 | $5.13 | $0.35 | 20,084.0 | -2.42% |
| 2026-09-01 | $5.54 | $4.85 | $0.6895 | 61,047.0 | +6.13% |
| 2026-08-31 | $5.11 | $4.81 | $0.2999 | 17,104.0 | +1.20% |
| 2026-08-28 | $5.80 | $4.96 | $0.8379 | 89,338.0 | -5.12% |
| 2026-08-27 | $5.95 | $5.27 | $0.68 | 37,407.0 | -6.89% |
| 2026-08-26 | $6.02 | $5.65 | $0.37 | 44,936.0 | -0.70% |
| 2026-08-25 | $6.40 | $5.70 | $0.70 | 46,894.0 | -11.76% |
| 2026-08-24 | $6.55 | $6.11 | $0.44 | 61,848.0 | +0.94% |
| 2026-08-21 | $6.49 | $5.51 | $0.98 | 73,202.0 | -0.78% |
| 2026-08-20 | $6.48 | $5.80 | $0.6804 | 78,557.0 | +3.37% |
| 2026-08-19 | $6.25 | $4.42 | $1.83 | 243,270.0 | +38.05% |
| 2026-08-18 | $4.66 | $3.94 | $0.72 | 81,298.0 | +18.95% |
| 2026-08-17 | $4.15 | $3.54 | $0.61 | 59,809.0 | +10.30% |
| 2026-08-14 | $3.67 | $3.40 | $0.2686 | 5,704.0 | +0.91% |
| 2026-08-13 | $3.63 | $3.40 | $0.2298 | 15,675.0 | -4.10% |
| 2026-08-12 | $3.63 | $3.41 | $0.2156 | 7,980.0 | +0.56% |
| 2026-08-11 | $3.54 | $3.40 | $0.14 | 8,493.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $5.82 | $4.85 | $0.9693 | 140,189.0 | +9.68% |
| 2026-08 | $6.55 | $3.17 | $3.38 | 970,180.0 | +42.54% |
| 2026-07 | $4.61 | $3.02 | $1.59 | 304,151.0 | -22.66% |
| 2026-06 | $7.50 | $4.42 | $3.08 | 712,825.0 | -33.38% |
| 2026-05 | $7.82 | $5.85 | $1.97 | 593,197.0 | +15.80% |
| 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% |
1.57%
1.76%
자본화:
|
볼륨(24시간):