Universal Security Instruments Inc (UUU)

UUU
🏛️ 미국 →
4.23
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.39 3.46 3.33 3.40 0.0M
2021-12-30 3.26 3.57 3.15 3.44 0.0M
2021-12-29 3.19 3.37 3.19 3.30 0.0M
2021-12-28 3.67 3.67 3.18 3.18 0.1M
2021-12-27 3.67 3.67 3.44 3.45 0.0M
2021-12-23 3.66 3.72 3.55 3.64 0.0M
2021-12-22 3.65 3.78 3.57 3.66 0.0M
2021-12-21 3.61 3.92 3.57 3.69 0.1M
2021-12-20 3.65 3.74 3.59 3.59 0.0M
2021-12-17 3.77 3.90 3.65 3.75 0.0M
2021-12-16 4.24 4.24 3.79 3.79 0.0M
2021-12-15 3.75 4.20 3.69 4.12 0.0M
2021-12-14 3.77 3.85 3.75 3.78 0.0M
2021-12-13 4.05 4.05 3.82 3.85 0.0M
2021-12-10 3.83 3.99 3.83 3.99 0.0M
2021-12-09 4.18 4.18 3.82 3.85 0.1M
2021-12-08 4.01 4.24 3.93 4.07 0.0M
2021-12-07 4.10 4.24 3.93 3.93 0.0M
2021-12-06 3.78 3.98 3.62 3.98 0.0M
2021-12-03 3.80 3.81 3.60 3.64 0.0M
2021-12-02 3.84 3.92 3.65 3.81 0.1M
2021-12-01 3.82 4.03 3.72 3.83 0.0M
2021-11-30 4.13 4.13 3.81 3.81 0.0M
2021-11-29 4.27 4.27 4.03 4.14 0.0M
2021-11-26 4.34 4.34 4.04 4.15 0.0M
2021-11-24 4.24 4.33 4.02 4.19 0.0M
2021-11-23 4.06 4.40 4.06 4.32 0.1M
2021-11-22 4.03 4.19 3.61 4.12 0.1M
2021-11-19 4.05 4.16 4.00 4.07 0.0M
2021-11-18 4.01 4.18 3.96 4.12 0.0M
2021-11-17 4.02 4.28 3.97 4.04 0.0M
2021-11-16 4.25 4.30 4.00 4.07 0.0M
2021-11-15 4.45 4.55 4.22 4.30 0.1M
2021-11-12 4.44 4.59 4.28 4.48 0.0M
2021-11-11 4.39 4.54 4.20 4.49 0.1M
2021-11-10 4.67 4.80 4.39 4.39 0.1M
2021-11-09 4.84 4.94 4.68 4.78 0.1M
2021-11-08 4.95 4.96 4.85 4.89 0.1M
2021-11-05 5.02 5.15 4.80 4.83 0.1M
2021-11-04 5.12 5.25 4.95 5.02 0.0M
2021-11-03 5.08 5.40 5.02 5.16 0.2M
2021-11-02 5.03 5.25 4.87 5.18 0.1M
2021-11-01 5.01 5.10 5.01 5.09 0.0M
2021-10-29 4.92 5.06 4.92 5.01 0.0M
2021-10-27 5.00 5.19 4.95 5.00 0.0M
2021-10-26 5.23 5.23 4.97 5.05 0.0M
2021-10-25 5.02 5.42 4.91 5.17 0.1M
2021-10-22 4.99 5.09 4.84 5.09 0.0M
2021-10-21 5.06 5.18 4.82 5.06 0.1M
2021-10-20 5.10 5.17 4.98 5.01 0.1M
2021-10-19 5.04 5.25 4.90 5.16 0.1M
2021-10-18 4.80 5.04 4.80 5.00 0.0M
2021-10-15 5.02 5.03 4.80 4.80 0.0M
2021-10-14 5.12 5.18 4.99 5.01 0.1M
2021-10-13 4.99 5.19 4.93 5.05 0.1M
2021-10-12 5.16 5.16 4.94 4.99 0.1M
2021-10-11 5.02 5.22 5.01 5.11 0.0M
2021-10-08 5.13 5.29 4.98 5.05 0.1M
2021-10-07 5.12 5.39 5.11 5.30 0.0M
2021-10-06 5.28 5.40 5.12 5.12 0.0M
2021-10-05 5.49 5.58 5.29 5.41 0.0M
2021-10-04 5.36 5.65 5.36 5.60 0.0M
2021-10-01 5.46 5.55 5.28 5.40 0.0M
2021-09-30 5.49 5.55 5.27 5.54 0.1M
2021-09-29 5.66 5.79 5.41 5.51 0.2M
2021-09-28 5.68 5.79 5.59 5.69 0.0M
2021-09-27 5.47 5.79 5.36 5.64 0.0M
2021-09-24 5.30 5.66 5.30 5.59 0.0M
2021-09-23 5.33 5.65 5.33 5.50 0.0M
2021-09-22 5.16 5.65 5.16 5.38 0.1M
2021-09-21 5.35 5.48 5.10 5.18 0.1M
2021-09-20 5.48 5.63 5.31 5.34 0.1M
2021-09-17 5.83 5.85 5.68 5.72 0.0M
2021-09-16 5.69 6.05 5.58 5.90 0.1M
2021-09-15 5.72 5.82 5.64 5.68 0.1M
2021-09-14 5.86 5.99 5.75 5.75 0.1M
2021-09-13 5.96 6.05 5.80 5.89 0.1M
2021-09-10 6.05 6.40 5.93 5.93 0.2M
2021-09-09 5.90 6.10 5.80 6.10 0.0M
2021-09-08 6.02 6.19 5.90 5.99 0.0M
2021-09-07 6.30 6.30 6.02 6.11 0.1M
2021-09-03 6.28 6.31 6.04 6.29 0.1M
2021-09-02 6.11 6.46 6.03 6.20 0.2M
2021-09-01 6.21 6.31 5.91 6.25 0.1M
2021-08-31 5.91 6.39 5.91 6.34 0.2M
2021-08-30 6.11 6.26 5.79 5.91 0.4M
2021-08-27 6.31 6.60 6.10 6.40 0.6M
2021-08-26 7.69 8.12 6.26 6.90 7.2M
2021-08-25 6.49 7.55 6.12 6.77 8.4M
2021-08-24 5.48 6.20 5.35 5.90 0.6M
2021-08-23 5.48 5.60 5.27 5.40 0.1M
2021-08-20 5.71 5.90 5.44 5.45 0.2M
2021-08-19 5.42 5.60 5.40 5.48 0.2M
2021-08-18 5.69 5.70 5.43 5.61 0.0M
2021-08-17 5.35 5.80 5.35 5.69 0.1M
2021-08-16 5.50 5.50 5.20 5.36 0.1M
2021-08-13 5.80 6.00 5.45 5.55 0.1M
2021-08-12 5.76 6.29 5.62 5.81 0.1M
2021-08-11 6.05 7.18 5.80 5.80 0.6M
2021-08-10 6.15 6.18 5.82 5.91 0.0M
2021-08-09 6.20 6.49 6.03 6.18 0.1M
2021-08-06 6.10 6.22 5.81 6.21 0.1M
2021-08-05 6.73 6.96 6.07 6.19 0.1M
2021-08-04 6.31 7.70 6.30 6.68 0.3M
2021-08-03 6.27 7.13 6.05 6.44 0.1M
2021-08-02 6.19 6.32 6.00 6.27 0.0M
2021-07-30 6.81 6.83 6.01 6.18 0.0M
2021-07-29 5.91 6.90 5.85 6.78 0.2M
2021-07-28 5.61 5.97 5.61 5.89 0.0M
2021-07-27 5.99 5.99 5.56 5.71 0.0M
2021-07-26 5.97 6.23 5.86 5.93 0.0M
2021-07-23 6.20 6.38 5.97 5.97 0.0M
2021-07-22 6.24 6.42 6.05 6.23 0.1M
2021-07-21 5.75 6.34 5.75 6.25 0.1M
2021-07-20 5.66 5.90 5.66 5.78 0.0M
2021-07-19 5.49 5.71 5.36 5.67 0.1M
2021-07-16 6.17 6.47 5.86 5.88 0.1M
2021-07-15 6.16 6.49 6.09 6.35 0.0M
2021-07-14 6.36 6.56 6.14 6.26 0.1M
2021-07-13 6.91 6.94 6.36 6.41 0.1M
2021-07-12 7.00 7.29 6.83 6.89 0.1M
2021-07-09 7.00 7.55 6.80 6.90 0.3M
2021-07-08 8.05 9.05 8.04 9.00 0.2M
2021-07-07 9.50 9.55 8.90 9.40 0.1M
2021-07-06 8.86 9.24 8.63 9.00 0.1M
2021-07-02 8.41 8.62 8.40 8.46 0.0M
2021-07-01 8.27 8.79 8.21 8.47 0.0M
2021-06-30 8.08 8.40 7.90 8.40 0.1M
2021-06-29 8.39 8.44 7.83 8.08 0.1M
2021-06-28 8.80 8.94 8.43 8.57 0.1M
2021-06-25 9.20 9.32 8.68 8.94 0.1M
2021-06-24 8.71 9.49 8.71 9.33 0.3M
2021-06-23 8.90 8.99 8.55 8.88 0.1M
2021-06-22 7.84 8.87 7.71 8.86 0.6M
2021-06-21 7.56 7.88 7.49 7.88 0.0M
2021-06-18 7.54 7.81 7.51 7.81 0.0M
2021-06-17 7.68 7.90 7.18 7.72 0.1M
2021-06-16 7.36 7.65 7.26 7.65 0.1M
2021-06-15 7.75 7.84 7.16 7.36 0.1M
2021-06-14 7.49 8.00 7.39 7.74 0.2M
2021-06-11 7.42 7.51 7.23 7.49 0.1M
2021-06-10 7.57 7.67 7.11 7.29 0.1M
2021-06-09 7.20 7.92 7.15 7.52 0.2M
2021-06-08 6.91 7.60 6.90 7.11 0.4M
2021-06-07 6.66 7.17 6.56 7.03 0.3M
2021-06-04 6.26 6.96 6.24 6.68 0.4M
2021-06-03 6.91 6.98 6.15 6.21 0.3M
2021-06-02 6.67 8.65 6.27 7.16 1.2M
2021-06-01 6.15 6.72 6.07 6.46 0.2M
2021-05-28 6.27 6.27 6.00 6.11 0.1M
2021-05-27 5.86 6.04 5.77 6.00 0.1M
2021-05-26 5.70 6.10 5.65 5.86 0.2M
2021-05-25 5.70 5.83 5.58 5.67 0.1M
2021-05-24 6.19 6.19 5.63 5.67 0.1M
2021-05-21 5.97 6.17 5.78 5.93 0.1M
2021-05-20 5.69 5.98 5.57 5.87 0.1M
2021-05-19 5.66 5.75 5.41 5.69 0.1M
2021-05-18 5.52 6.25 5.49 5.88 0.8M
2021-05-17 5.19 5.68 5.06 5.52 0.1M
2021-05-14 4.94 5.37 4.94 5.21 0.1M
2021-05-13 4.97 5.10 4.72 4.88 0.1M
2021-05-12 4.85 5.15 4.77 4.92 0.1M
2021-05-11 4.92 5.19 4.51 5.01 0.2M
2021-05-10 5.59 5.77 5.02 5.12 0.2M
2021-05-07 5.42 6.12 5.35 5.49 0.3M
2021-05-06 6.10 6.38 5.33 5.44 0.6M
2021-05-05 5.67 7.50 5.38 6.46 3.6M
2021-05-04 5.52 6.20 5.06 5.65 0.6M
2021-05-03 6.13 6.16 5.30 5.69 0.3M
2021-04-30 5.41 6.27 5.23 5.94 1.1M
2021-04-29 5.80 5.85 5.50 5.50 0.0M
2021-04-28 5.74 5.96 5.72 5.79 0.0M
2021-04-27 5.85 5.92 5.62 5.75 0.1M
2021-04-26 5.57 5.94 5.56 5.74 0.1M
2021-04-23 5.28 5.71 5.28 5.56 0.1M
2021-04-22 5.35 5.58 5.30 5.33 0.1M
2021-04-21 5.46 5.47 5.20 5.33 0.2M
2021-04-20 5.70 5.82 5.12 5.21 0.2M
2021-04-19 6.11 6.15 5.73 5.76 0.2M
2021-04-16 6.83 6.89 6.20 6.20 0.1M
2021-04-15 7.20 7.20 6.66 6.93 0.6M
2021-04-14 7.29 7.55 7.05 7.08 0.4M
2021-04-13 7.21 7.63 6.95 7.46 0.9M
2021-04-12 7.32 7.87 7.09 7.26 0.6M
2021-04-09 7.65 7.99 7.30 7.36 0.5M
2021-04-08 7.17 7.66 7.03 7.65 0.3M
2021-04-07 7.05 7.48 6.97 7.32 1.2M
2021-04-06 7.08 7.58 7.02 7.07 0.6M
2021-04-05 7.00 7.77 6.82 7.30 2.0M
2021-04-01 6.64 8.30 6.62 7.16 1.2M
2021-03-31 6.47 6.97 6.40 6.75 0.7M
2021-03-30 6.68 6.73 6.45 6.59 0.3M
2021-03-29 6.52 6.86 6.43 6.64 0.3M
2021-03-26 6.60 6.68 6.30 6.52 0.1M
2021-03-25 6.15 6.68 6.13 6.40 0.2M
2021-03-24 6.84 7.13 6.04 6.12 0.1M
2021-03-23 7.24 7.68 6.83 6.83 0.8M
2021-03-22 7.14 7.85 7.08 7.41 0.4M
2021-03-19 6.99 7.13 6.70 6.98 0.1M
2021-03-18 6.97 7.37 6.80 6.83 0.1M
2021-03-17 7.02 7.12 6.65 6.97 0.2M
2021-03-16 7.29 7.49 6.75 7.00 0.3M
2021-03-15 6.85 7.99 6.75 7.49 0.4M
2021-03-12 7.05 7.29 6.92 6.97 0.1M
2021-03-11 6.91 7.43 6.75 7.12 0.4M
2021-03-10 6.60 6.98 6.20 6.71 0.3M
2021-03-09 6.08 6.58 5.91 6.53 0.2M
2021-03-08 5.88 6.40 5.85 5.99 0.1M
2021-03-05 5.65 6.00 5.29 5.87 0.1M
2021-03-04 6.49 6.70 5.42 5.75 0.2M
2021-03-03 6.76 7.00 6.41 6.50 0.3M
2021-03-02 7.21 7.26 6.62 6.67 0.1M
2021-03-01 7.31 7.42 6.97 7.28 0.1M
2021-02-26 6.95 7.48 6.75 6.97 0.6M
2021-02-25 7.84 8.10 6.90 6.91 0.7M
2021-02-24 7.05 8.13 6.83 7.84 0.6M
2021-02-23 8.50 8.52 6.62 6.67 0.7M
2021-02-22 9.02 9.88 8.80 9.21 1.2M
2021-02-19 9.20 9.50 8.80 9.24 0.6M
2021-02-18 8.71 9.80 8.65 9.29 0.5M
2021-02-17 10.10 10.18 8.57 8.60 0.6M
2021-02-16 10.54 10.58 10.01 10.14 0.4M
2021-02-12 10.00 11.67 9.97 10.56 1.1M
2021-02-11 11.02 13.00 9.90 10.77 1.6M
2021-02-10 11.04 11.80 9.62 11.10 1.0M
2021-02-09 9.34 10.38 9.12 9.42 0.8M
2021-02-08 8.80 9.64 8.55 9.13 0.4M
2021-02-05 9.23 9.30 8.35 8.53 0.6M
2021-02-04 8.73 9.40 8.53 8.86 0.4M
2021-02-03 8.20 9.10 8.05 8.97 0.7M
2021-02-02 9.23 9.54 7.94 8.07 0.7M
2021-02-01 8.20 8.70 7.60 8.39 2.1M
2021-01-29 8.00 19.88 7.99 10.10 4.1M
2021-01-28 9.74 9.85 7.28 7.61 0.8M
2021-01-27 7.74 12.25 7.40 10.72 3.9M
2021-01-26 5.77 8.10 5.77 7.92 2.5M
2021-01-25 5.66 6.69 5.42 5.72 0.5M
2021-01-22 5.64 5.85 5.55 5.73 0.1M
2021-01-21 5.62 5.67 5.36 5.64 0.1M
2021-01-20 5.82 5.93 5.50 5.55 0.1M
2021-01-19 5.68 6.00 5.51 5.94 0.1M
2021-01-15 5.55 5.84 5.32 5.72 0.2M
2021-01-14 5.83 5.96 5.46 5.50 0.1M
2021-01-13 6.14 6.20 5.63 5.74 0.2M
2021-01-12 6.14 6.44 6.09 6.17 0.1M
2021-01-11 5.85 6.92 5.75 6.15 0.4M
2021-01-08 6.06 6.66 6.05 6.59 0.2M
2021-01-07 5.95 6.38 5.72 6.38 0.6M
2021-01-06 5.71 7.69 5.41 6.90 1.5M
2021-01-05 6.05 6.18 5.38 5.38 0.3M
2021-01-04 4.92 7.00 4.73 6.16 1.0M