Universal Security Instruments Inc. Common Stockのデータ

Universal Security Instruments Inc. Common Stockの基本情報

名前 Universal Security Instruments Inc. Common Stock
ティッカー UUU
国 United States
上場年 nan
セクター Technology

Universal Security Instruments Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.58 10.01 10.54 10.14 407800.0 10.14
2021-02-12 11.67 9.97 10.0 10.56 1084000.0 10.56
2021-02-11 13.0 9.9 11.02 10.77 1594700.0 10.77
2021-02-10 11.8 9.62 11.04 11.1 1016300.0 11.1
2021-02-09 10.38 9.12 9.34 9.42 812700.0 9.42
2021-02-08 9.64 8.55 8.8 9.13 436400.0 9.13
2021-02-05 9.3 8.35 9.23 8.53 607500.0 8.53
2021-02-04 9.4 8.53 8.73 8.86 385100.0 8.86
2021-02-03 9.1 8.05 8.2 8.97 708500.0 8.97
2021-02-02 9.54 7.94 9.23 8.07 677100.0 8.07
2021-02-01 8.7 7.6 8.2 8.39 2132500.0 8.39
2021-01-29 19.88 7.99 8.0 10.1 4083200.0 10.1
2021-01-28 9.85 7.28 9.74 7.61 840600.0 7.61
2021-01-27 12.25 7.4 7.74 10.72 3916900.0 10.72
2021-01-26 8.1 5.77 5.77 7.92 2521900.0 7.92
2021-01-25 6.69 5.42 5.66 5.72 493200.0 5.72
2021-01-22 5.85 5.55 5.64 5.73 77200.0 5.73
2021-01-21 5.67 5.36 5.62 5.64 51400.0 5.64
2021-01-20 5.93 5.5 5.82 5.55 125300.0 5.55
2021-01-19 6.0 5.51 5.68 5.94 76400.0 5.94
2021-01-15 5.84 5.32 5.55 5.72 154100.0 5.72
2021-01-14 5.96 5.46 5.83 5.5 128600.0 5.5
2021-01-13 6.2 5.63 6.14 5.74 203800.0 5.74
2021-01-12 6.44 6.09 6.14 6.17 98900.0 6.17
2021-01-11 6.92 5.75 5.85 6.15 415100.0 6.15
2021-01-08 6.66 6.05 6.06 6.59 241500.0 6.59
2021-01-07 6.38 5.72 5.95 6.38 567000.0 6.38
2021-01-06 7.69 5.41 5.71 6.9 1535500.0 6.9
2021-01-05 6.18 5.38 6.05 5.38 294400.0 5.38
2021-01-04 7.0 4.73 4.92 6.16 992100.0 6.16
2020-12-31 5.36 4.42 4.52 5.01 929400.0 5.01
2020-12-30 5.57 4.33 4.64 4.9 1990800.0 4.9
2020-12-29 13.94 4.8 12.29 5.0 31735300.0 5.0
2020-12-28 3.55 2.86 2.86 3.08 2521000.0 3.08
2020-12-24 2.93 2.85 2.88 2.91 11300.0 2.91
2020-12-23 3.03 2.88 2.97 2.88 31300.0 2.88
2020-12-22 2.99 2.81 2.92 2.98 29900.0 2.98
2020-12-21 2.97 2.81 2.95 2.92 62700.0 2.92
2020-12-18 3.1 2.95 3.1 2.95 44400.0 2.95
2020-12-17 3.14 2.92 3.03 3.07 98300.0 3.07
2020-12-16 3.1 3.0 3.1 3.01 36100.0 3.01
2020-12-15 3.23 3.08 3.2 3.08 28300.0 3.08
2020-12-14 3.26 3.06 3.06 3.26 77900.0 3.26
2020-12-11 3.15 3.02 3.15 3.08 68500.0 3.08
2020-12-10 3.16 3.07 3.11 3.15 80700.0 3.15
2020-12-09 3.25 3.09 3.25 3.11 35500.0 3.11
2020-12-08 3.25 3.11 3.11 3.21 35200.0 3.21
2020-12-07 3.27 2.94 3.26 3.17 89300.0 3.17
2020-12-04 3.49 3.27 3.43 3.32 103100.0 3.32
2020-12-03 3.45 3.19 3.22 3.35 165900.0 3.35
2020-12-02 3.13 2.88 2.95 3.11 70200.0 3.11
2020-12-01 3.21 2.98 3.2 2.99 54300.0 2.99
2020-11-30 3.3 3.14 3.25 3.16 46600.0 3.16
2020-11-27 3.3 3.21 3.29 3.27 29300.0 3.27
2020-11-25 3.32 3.02 3.06 3.29 145200.0 3.29
2020-11-24 3.15 2.98 3.1 3.07 40200.0 3.07
2020-11-23 3.14 2.95 3.0 3.09 94300.0 3.09
2020-11-20 3.07 2.9 3.07 2.95 143500.0 2.95
2020-11-19 3.0 2.75 2.97 2.92 117400.0 2.92
2020-11-18 3.14 2.94 3.13 2.99 130400.0 2.99
2020-11-17 3.12 2.74 2.9 3.05 178800.0 3.05
2020-11-16 2.85 2.74 2.8 2.83 173200.0 2.83
2020-11-13 2.82 2.7 2.8 2.76 69000.0 2.76
2020-11-12 2.82 2.62 2.62 2.82 129700.0 2.82
2020-11-11 2.67 2.55 2.67 2.64 72700.0 2.64
2020-11-10 2.7 2.54 2.68 2.62 124100.0 2.62
2020-11-09 3.03 2.58 2.91 2.67 735300.0 2.67
2020-11-06 2.7 2.46 2.55 2.5 338100.0 2.5
2020-11-05 2.64 2.44 2.44 2.58 320100.0 2.58
2020-11-04 2.72 2.4 2.5 2.5 157900.0 2.5
2020-11-03 2.69 2.43 2.53 2.56 225900.0 2.56
2020-11-02 2.89 2.5 2.82 2.53 539800.0 2.53
2020-10-30 3.11 2.41 2.84 3.07 1706200.0 3.07
2020-10-29 5.11 3.06 4.74 3.27 72666700.0 3.27
2020-10-28 2.11 2.0 2.05 2.01 1152300.0 2.01
2020-10-27 2.25 2.03 2.03 2.2 49100.0 2.2
2020-10-26 2.29 1.93 2.29 2.03 61400.0 2.03
2020-10-23 2.45 2.15 2.4 2.16 56200.0 2.16
2020-10-22 2.45 2.07 2.09 2.25 95500.0 2.25
2020-10-21 2.37 2.03 2.07 2.17 42000.0 2.17
2020-10-20 2.27 2.07 2.09 2.25 22200.0 2.25
2020-10-19 2.19 2.04 2.09 2.14 27000.0 2.14
2020-10-16 2.1 2.01 2.05 2.01 14200.0 2.01
2020-10-15 2.18 2.0 2.13 2.08 85100.0 2.08
2020-10-14 2.25 2.11 2.11 2.2 27600.0 2.2
2020-10-13 2.3 2.01 2.28 2.12 66800.0 2.12
2020-10-12 2.43 2.23 2.25 2.27 20000.0 2.27
2020-10-09 2.36 2.17 2.31 2.33 48800.0 2.33
2020-10-08 2.55 2.23 2.26 2.51 133900.0 2.51
2020-10-07 2.4 2.16 2.19 2.3 73800.0 2.3
2020-10-06 2.26 2.1 2.26 2.11 28300.0 2.11
2020-10-05 2.41 2.17 2.38 2.24 43600.0 2.24
2020-10-02 2.35 1.94 2.08 2.3 88700.0 2.3
2020-10-01 2.4 1.85 1.85 2.17 168100.0 2.17
2020-09-30 2.35 1.86 2.07 1.9 305800.0 1.9
2020-09-29 2.01 1.76 1.83 1.97 97500.0 1.97
2020-09-28 1.87 1.75 1.75 1.8 26600.0 1.8
2020-09-25 1.79 1.62 1.62 1.75 61700.0 1.75
2020-09-24 1.68 1.55 1.64 1.62 38400.0 1.62
2020-09-23 1.94 1.65 1.7 1.67 226900.0 1.67
2020-09-22 1.78 1.7 1.7 1.72 13300.0 1.72
2020-09-21 1.79 1.7 1.79 1.73 49900.0 1.73
2020-09-18 1.95 1.79 1.89 1.79 61300.0 1.79
2020-09-17 2.01 1.76 1.99 1.86 127600.0 1.86
2020-09-16 2.22 1.98 2.17 2.01 145700.0 2.01
2020-09-15 1.99 1.75 1.81 1.98 169800.0 1.98
2020-09-14 1.9 1.7 1.72 1.85 92100.0 1.85
2020-09-11 1.86 1.7 1.78 1.72 44900.0 1.72
2020-09-10 1.9 1.76 1.79 1.79 71700.0 1.79
2020-09-09 1.8 1.66 1.75 1.76 71000.0 1.76
2020-09-08 1.75 1.61 1.62 1.71 50100.0 1.71
2020-09-04 1.75 1.6 1.71 1.62 84200.0 1.62
2020-09-03 1.84 1.71 1.78 1.73 31200.0 1.73
2020-09-02 1.95 1.77 1.85 1.8 76400.0 1.8
2020-09-01 1.87 1.71 1.8 1.83 75400.0 1.83
2020-08-31 1.99 1.85 1.92 1.85 122500.0 1.85
2020-08-28 2.04 1.9 1.96 1.96 104800.0 1.96
2020-08-27 2.08 1.91 2.0 1.94 168800.0 1.94
2020-08-26 2.14 1.88 1.9 2.01 185000.0 2.01
2020-08-25 1.99 1.75 1.76 1.98 112100.0 1.98
2020-08-24 1.89 1.63 1.8 1.77 127900.0 1.77
2020-08-21 2.2 1.91 2.13 1.91 245700.0 1.91
2020-08-20 2.29 1.92 2.1 2.07 292400.0 2.07
2020-08-19 2.11 1.85 1.85 1.95 263700.0 1.95
2020-08-18 2.02 1.87 2.01 1.92 141400.0 1.92
2020-08-17 2.34 2.02 2.2 2.06 157900.0 2.06
2020-08-14 2.5 2.15 2.48 2.23 292800.0 2.23
2020-08-13 2.56 2.02 2.02 2.51 758500.0 2.51
2020-08-12 3.25 1.88 1.88 2.13 6157900.0 2.13
2020-08-11 2.06 1.74 2.0 1.85 427800.0 1.85
2020-08-10 2.8 2.27 2.74 2.27 534000.0 2.27
2020-08-07 3.39 2.75 3.25 2.85 540000.0 2.85
2020-08-06 3.78 3.3 3.3 3.39 649100.0 3.39
2020-08-05 4.1 2.82 3.05 3.82 3561400.0 3.82
2020-08-04 3.95 2.48 2.58 3.34 4796100.0 3.34
2020-08-03 2.59 2.02 2.02 2.4 960600.0 2.4
2020-07-31 2.9 1.79 1.82 2.02 1382000.0 2.02
2020-07-30 2.4 1.57 2.14 1.66 636500.0 1.66
2020-07-29 1.89 1.5 1.61 1.87 306900.0 1.87
2020-07-28 1.66 1.25 1.28 1.54 275800.0 1.54
2020-07-27 1.32 1.24 1.24 1.31 93600.0 1.31
2020-07-24 1.29 1.14 1.19 1.22 31500.0 1.22
2020-07-23 1.23 1.17 1.17 1.19 25000.0 1.19
2020-07-22 1.26 1.16 1.25 1.18 50500.0 1.18
2020-07-21 1.34 1.13 1.2 1.26 89100.0 1.26
2020-07-20 1.41 1.2 1.27 1.34 78000.0 1.34
2020-07-17 1.41 1.14 1.4 1.29 186200.0 1.29
2020-07-16 1.49 1.0 1.0 1.28 622000.0 1.28
2020-07-15 1.12 1.0 1.03 1.02 37500.0 1.02
2020-07-14 1.23 0.98 1.23 1.04 59900.0 1.04
2020-07-13 1.29 1.07 1.29 1.1 91500.0 1.1
2020-07-10 1.3 1.02 1.06 1.22 150300.0 1.22
2020-07-09 1.15 0.86 1.04 1.07 177900.0 1.07
2020-07-08 1.48 0.94 1.01 1.01 999100.0 1.01
2020-07-07 1.07 0.85 0.86 0.98 168800.0 0.98
2020-07-06 0.94 0.76 0.84 0.89 125800.0 0.89
2020-07-02 0.84 0.76 0.82 0.8 89700.0 0.8
2020-07-01 0.85 0.75 0.76 0.81 108300.0 0.81
2020-06-30 0.82 0.76 0.76 0.79 25700.0 0.79
2020-06-29 0.85 0.73 0.85 0.76 153700.0 0.76
2020-06-26 0.99 0.8 0.85 0.83 305400.0 0.83
2020-06-25 0.87 0.72 0.74 0.78 108300.0 0.78
2020-06-24 0.78 0.71 0.71 0.76 34900.0 0.76
2020-06-23 0.79 0.71 0.78 0.72 86100.0 0.72
2020-06-22 0.82 0.73 0.79 0.76 49100.0 0.76
2020-06-19 0.9 0.74 0.83 0.82 171600.0 0.82
2020-06-18 0.94 0.85 0.92 0.86 187300.0 0.86
2020-06-17 1.14 0.9 0.99 0.95 881300.0 0.95
2020-06-16 1.38 0.72 0.82 0.9 3005000.0 0.9
2020-06-15 0.86 0.68 0.68 0.8 93000.0 0.8
2020-06-12 0.72 0.69 0.69 0.72 19100.0 0.72
2020-06-11 0.75 0.66 0.75 0.66 38200.0 0.66
2020-06-10 0.78 0.62 0.77 0.71 60200.0 0.71
2020-06-09 0.83 0.64 0.82 0.72 61500.0 0.72
2020-06-08 0.86 0.74 0.8 0.78 142800.0 0.78
2020-06-05 0.86 0.64 0.74 0.77 219800.0 0.77
2020-06-04 0.72 0.65 0.67 0.68 26700.0 0.68
2020-06-03 0.73 0.63 0.7 0.72 35100.0 0.72
2020-06-02 0.71 0.64 0.66 0.68 51800.0 0.68
2020-06-01 0.77 0.58 0.64 0.68 282900.0 0.68
2020-05-29 0.76 0.6 0.62 0.61 260400.0 0.61
2020-05-28 0.65 0.6 0.6 0.64 8300.0 0.64
2020-05-27 0.67 0.63 0.67 0.64 2400.0 0.64
2020-05-26 0.63 0.61 0.61 0.62 21500.0 0.62
2020-05-22 0.61 0.58 0.61 0.59 8000.0 0.59
2020-05-21 0.63 0.58 0.61 0.61 4900.0 0.61
2020-05-20 0.62 0.59 0.6 0.62 7800.0 0.62
2020-05-19 0.6 0.58 0.58 0.59 11300.0 0.59
2020-05-18 0.61 0.58 0.59 0.58 50600.0 0.58
2020-05-15 0.62 0.59 0.59 0.6 32600.0 0.6
2020-05-14 0.62 0.57 0.62 0.62 52100.0 0.62
2020-05-13 0.63 0.6 0.63 0.6 73900.0 0.6
2020-05-12 0.66 0.63 0.65 0.65 50700.0 0.65
2020-05-11 0.69 0.62 0.64 0.63 42000.0 0.63
2020-05-08 0.65 0.61 0.64 0.63 11700.0 0.63
2020-05-07 0.64 0.6 0.6 0.62 13300.0 0.62
2020-05-06 0.65 0.61 0.62 0.62 18200.0 0.62
2020-05-05 0.65 0.62 0.62 0.63 46300.0 0.63
2020-05-04 0.68 0.6 0.62 0.64 28800.0 0.64
2020-05-01 0.66 0.59 0.63 0.62 41600.0 0.62
2020-04-30 0.68 0.6 0.65 0.65 143000.0 0.65
2020-04-29 0.8 0.66 0.67 0.78 357100.0 0.78
2020-04-28 0.66 0.57 0.57 0.65 46700.0 0.65
2020-04-27 0.58 0.5 0.52 0.54 43200.0 0.54
2020-04-24 0.54 0.44 0.44 0.49 32300.0 0.49
2020-04-23 0.45 0.41 0.43 0.43 10000.0 0.43
2020-04-22 0.44 0.43 0.44 0.43 700.0 0.43
2020-04-21 0.48 0.43 0.48 0.45 1700.0 0.45
2020-04-20 0.47 0.45 0.45 0.46 13400.0 0.46
2020-04-17 0.53 0.49 0.51 0.49 12500.0 0.49
2020-04-16 0.55 0.45 0.49 0.5 10200.0 0.5
2020-04-15 0.63 0.37 0.44 0.5 126800.0 0.5
2020-04-14 0.44 0.4 0.44 0.44 23500.0 0.44
2020-04-13 0.43 0.36 0.39 0.43 11500.0 0.43
2020-04-09 0.4 0.37 0.4 0.4 7600.0 0.4
2020-04-08 0.4 0.38 0.38 0.39 5700.0 0.39
2020-04-07 0.39 0.37 0.39 0.37 2000.0 0.37
2020-04-06 0.39 0.36 0.39 0.37 16500.0 0.37
2020-04-03 0.42 0.36 0.4 0.36 28500.0 0.36
2020-04-02 0.46 0.37 0.37 0.4 87100.0 0.4
2020-04-01 0.42 0.36 0.4 0.37 12900.0 0.37
2020-03-31 0.4 0.33 0.37 0.38 20100.0 0.38
2020-03-30 0.38 0.33 0.36 0.36 41000.0 0.36
2020-03-27 0.39 0.35 0.38 0.39 4900.0 0.39
2020-03-26 0.41 0.35 0.36 0.41 47600.0 0.41
2020-03-25 0.38 0.35 0.36 0.35 40100.0 0.35
2020-03-24 0.39 0.33 0.37 0.33 12500.0 0.33
2020-03-23 0.38 0.35 0.38 0.35 2600.0 0.35
2020-03-20 0.46 0.36 0.4 0.36 9700.0 0.36
2020-03-19 0.4 0.3 0.35 0.39 18100.0 0.39
2020-03-18 0.5 0.34 0.5 0.35 32200.0 0.35
2020-03-17 0.5 0.35 0.35 0.5 8100.0 0.5
2020-03-16 0.44 0.4 0.44 0.4 10300.0 0.4
2020-03-13 0.44 0.42 0.43 0.42 9500.0 0.42
2020-03-12 0.48 0.4 0.48 0.42 13200.0 0.42
2020-03-11 0.55 0.47 0.47 0.51 43400.0 0.51
2020-03-10 0.51 0.45 0.5 0.46 79300.0 0.46
2020-03-09 0.6 0.45 0.6 0.47 43700.0 0.47
2020-03-06 0.66 0.62 0.62 0.64 4900.0 0.64
2020-03-05 0.68 0.63 0.65 0.68 4400.0 0.68
2020-03-04 0.63 0.62 0.62 0.63 300.0 0.63
2020-03-03 0.7 0.65 0.65 0.66 6500.0 0.66
2020-03-02 0.69 0.65 0.69 0.69 2000.0 0.69
2020-02-28 0.64 0.6 0.64 0.64 2500.0 0.64
2020-02-27 0.66 0.59 0.65 0.64 24200.0 0.64
2020-02-26 0.69 0.66 0.69 0.69 41300.0 0.69
2020-02-25 0.7 0.6 0.66 0.66 30000.0 0.66
2020-02-24 0.68 0.66 0.66 0.66 18900.0 0.66
2020-02-21 0.67 0.66 0.66 0.66 1700.0 0.66
2020-02-20 0.67 0.66 0.67 0.66 14300.0 0.66
2020-02-19 0.7 0.66 0.66 0.67 14700.0 0.67
2020-02-18 0.69 0.66 0.67 0.67 11400.0 0.67