UK markets open in 49 minutes

Universal Electronics Inc. (UEIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.94-0.35 (-3.10%)
At close: 04:00PM EDT
10.94 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202411.0011.2910.9410.9410.9428,600
30 Apr 202410.3811.3010.3511.2911.2987,900
29 Apr 202410.2110.7010.2110.4710.4736,200
26 Apr 20249.7910.869.7910.2310.2336,100
25 Apr 20249.559.759.479.719.7129,800
24 Apr 20249.729.919.609.809.8020,300
23 Apr 20249.6510.019.659.749.7427,400
22 Apr 202410.0110.219.749.749.7418,700
19 Apr 202410.0910.5810.0010.0810.0852,400
18 Apr 202410.1010.3010.0010.2110.2136,500
17 Apr 202410.3710.3710.0110.3610.3626,600
16 Apr 202410.2111.0010.1010.4410.4457,900
15 Apr 20249.8610.239.8410.1810.1835,200
12 Apr 202410.5810.589.809.979.9743,700
11 Apr 202410.6410.6410.1610.5910.5941,400
10 Apr 202411.0411.0410.4310.5710.5725,700
09 Apr 202410.0710.7810.0710.6010.6056,900
08 Apr 202410.0610.189.9910.1010.1048,400
05 Apr 202410.0410.189.9710.1010.1019,400
04 Apr 202410.0110.179.9010.0610.0628,600
03 Apr 202410.0010.159.9210.0410.0420,200
02 Apr 20249.9410.249.789.999.9947,100
01 Apr 202410.1910.199.9610.0210.0223,100
28 Mar 202410.1110.119.8510.0110.0127,100
27 Mar 202410.0010.1810.0010.1310.1338,300
26 Mar 202410.2010.209.8610.0010.0035,600
25 Mar 20249.9010.319.9010.1610.1623,700
22 Mar 20249.9410.189.7710.0610.0632,400
21 Mar 202410.0010.199.9810.0610.0698,300
20 Mar 20249.8510.089.8510.0010.0039,700
19 Mar 20249.6010.249.6010.0610.0638,700
18 Mar 20249.349.729.349.609.6035,500
15 Mar 20248.919.668.919.509.50148,200
14 Mar 20248.619.138.619.129.1246,200
13 Mar 20248.698.718.558.658.6519,400
12 Mar 20248.248.708.198.568.5633,800
11 Mar 20248.488.898.218.218.2155,800
08 Mar 20248.578.958.368.598.5944,100
07 Mar 20248.378.688.298.468.4633,400
06 Mar 20248.598.758.228.258.2534,400
05 Mar 20248.758.858.478.498.4924,000
04 Mar 20248.668.968.468.628.6266,100
01 Mar 20248.758.998.628.668.6629,000
29 Feb 20248.708.798.618.798.7919,700
28 Feb 20248.808.898.508.508.5022,400
27 Feb 20248.809.078.708.708.7020,900
26 Feb 20248.548.928.478.868.8625,700
23 Feb 20248.308.648.208.468.4678,100
22 Feb 20248.478.598.338.358.3587,200
21 Feb 20248.468.758.268.408.4033,200
20 Feb 20248.668.828.118.408.4056,000
16 Feb 20249.099.508.838.988.9863,600
15 Feb 20248.668.968.278.898.8937,200
14 Feb 20248.648.928.428.718.7124,800
13 Feb 20248.628.628.138.448.4440,400
12 Feb 20248.368.758.368.468.4637,600
09 Feb 20248.558.738.508.668.6614,200
08 Feb 20248.458.778.428.588.5832,700
07 Feb 20248.718.718.358.388.3828,600
06 Feb 20248.638.748.578.658.6548,100
05 Feb 20248.608.778.428.548.5418,300
02 Feb 20248.998.998.348.588.5854,800
01 Feb 20248.828.978.488.738.7329,900
31 Jan 20248.999.028.668.878.8736,100
30 Jan 20248.829.208.588.988.9829,500
29 Jan 20249.209.338.939.079.0719,700
26 Jan 20249.229.249.009.249.2440,200
25 Jan 20249.259.258.929.219.2129,000
24 Jan 20249.869.898.969.009.0041,600
23 Jan 20249.5510.299.309.789.7884,100
22 Jan 20248.959.598.829.569.5645,500
19 Jan 20248.208.918.118.818.8195,600
18 Jan 20248.599.098.088.198.1985,000
17 Jan 20248.878.878.488.588.5864,300
16 Jan 20248.839.208.839.019.0144,200
12 Jan 20249.139.438.739.099.0986,900
11 Jan 20249.619.618.569.099.0953,500
10 Jan 20248.898.958.558.668.6632,900
09 Jan 20249.309.308.758.758.7543,400
08 Jan 20248.909.608.909.399.3923,000
05 Jan 20248.908.908.668.778.7747,400
04 Jan 20249.229.498.738.858.8528,300
03 Jan 20249.459.459.009.119.1156,100
02 Jan 20249.379.709.319.539.5351,300
29 Dec 20239.349.529.249.399.3958,500
28 Dec 20238.419.348.379.249.2476,700
27 Dec 20238.378.568.188.468.4686,500
26 Dec 20238.188.468.118.388.3831,000
22 Dec 20238.218.608.158.178.1737,700
21 Dec 20238.298.378.248.278.2711,800
20 Dec 20238.268.518.098.158.1540,200
19 Dec 20238.158.408.058.268.2651,200
18 Dec 20238.328.388.108.238.2326,600
15 Dec 20238.158.387.828.278.27276,100
14 Dec 20237.958.397.818.258.2585,200
13 Dec 20237.267.827.207.747.7478,700
12 Dec 20237.467.497.207.327.3261,900
11 Dec 20237.557.657.177.567.56164,600
08 Dec 20237.667.827.587.687.6839,100
07 Dec 20237.717.757.537.597.5933,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...