UK markets closed

Universal Electronics Inc. (UEIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.68-0.11 (-1.41%)
As of 02:42PM EST. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20237.798.067.657.687.6829,801
30 Nov 20238.018.387.767.797.7936,600
29 Nov 20237.938.137.787.897.8968,700
28 Nov 20237.557.567.387.507.50101,700
27 Nov 20237.567.587.337.477.47100,700
24 Nov 20237.547.637.217.497.4929,600
22 Nov 20237.898.037.377.487.4845,700
21 Nov 20238.078.317.897.967.9632,400
20 Nov 20238.428.778.138.138.1328,600
17 Nov 20238.468.538.348.508.5034,900
16 Nov 20238.818.818.458.498.4943,600
15 Nov 20238.959.128.818.918.9181,600
14 Nov 20238.418.998.408.978.9791,000
13 Nov 20238.288.578.048.368.3644,200
10 Nov 20238.568.568.238.418.4133,800
09 Nov 20238.638.638.188.478.4747,700
08 Nov 20238.318.688.148.478.4798,000
07 Nov 20237.958.457.838.278.2787,100
06 Nov 20238.688.687.848.058.0556,600
03 Nov 20237.568.857.568.688.6883,300
02 Nov 20237.848.207.757.857.8526,000
01 Nov 20237.798.067.697.867.8641,300
31 Oct 20237.747.917.517.857.8535,000
30 Oct 20237.657.677.337.647.6437,000
27 Oct 20237.557.767.027.547.54125,700
26 Oct 20237.808.377.557.627.6241,900
25 Oct 20238.208.207.807.867.8655,900
24 Oct 20238.288.388.048.168.1660,000
23 Oct 20238.558.858.248.248.2464,500
20 Oct 20238.458.688.328.528.5253,000
19 Oct 20238.228.698.208.618.6148,600
18 Oct 20238.398.458.358.378.3730,800
17 Oct 20238.198.838.198.518.5150,900
16 Oct 20238.008.507.968.238.2378,500
13 Oct 20237.847.877.707.817.8160,100
12 Oct 20238.358.357.877.997.9955,500
11 Oct 20238.248.318.158.258.2529,600
10 Oct 20238.238.528.188.318.3138,400
09 Oct 20238.678.678.108.228.2241,400
06 Oct 20238.939.048.578.588.5846,400
05 Oct 20238.979.138.739.009.0055,200
04 Oct 20238.939.008.848.978.9746,500
03 Oct 20238.858.918.758.878.8731,400
02 Oct 20238.878.958.758.908.9044,300
29 Sept 20239.069.268.829.059.0538,500
28 Sept 20238.778.998.648.998.9942,100
27 Sept 20238.779.638.688.888.8862,000
26 Sept 20238.919.098.658.658.6545,600
25 Sept 20239.269.268.959.059.0543,100
22 Sept 20239.199.409.079.279.2777,700
21 Sept 20239.169.399.059.199.1954,200
20 Sept 20239.209.429.049.199.1934,600
19 Sept 20239.309.658.919.239.2348,800
18 Sept 20238.559.458.529.309.3084,800
15 Sept 20239.059.118.398.518.51211,400
14 Sept 20238.619.098.569.059.0569,100
13 Sept 20238.888.888.288.458.4551,100
12 Sept 20238.818.928.768.888.8857,400
11 Sept 20238.769.028.568.878.8744,500
08 Sept 20238.998.998.688.718.7152,400
07 Sept 20238.859.048.789.049.0475,200
06 Sept 20238.959.078.838.928.9292,700
05 Sept 20238.879.028.598.968.9696,700
01 Sept 20238.949.208.848.958.9536,200
31 Aug 20238.889.098.628.908.9068,500
30 Aug 20238.858.968.668.848.8443,800
29 Aug 20238.758.938.658.858.8551,400
28 Aug 20238.899.088.628.798.7938,600
25 Aug 20239.089.178.888.898.8937,300
24 Aug 20239.289.328.889.049.0481,900
23 Aug 20239.329.509.209.389.3846,500
22 Aug 20239.529.539.119.319.3175,900
21 Aug 20239.239.649.129.569.5687,400
18 Aug 20239.199.439.199.339.3345,200
17 Aug 20239.209.349.069.299.2959,000
16 Aug 20239.449.519.239.259.2538,200
15 Aug 20239.829.829.259.539.53169,300
14 Aug 20239.509.979.349.819.8192,000
11 Aug 20239.789.859.339.489.4862,300
10 Aug 202310.6810.709.639.789.78191,500
09 Aug 202310.7510.7510.2410.6810.6873,900
08 Aug 202310.9610.9810.7110.7110.7187,900
07 Aug 202310.9911.1110.5910.9210.92103,600
04 Aug 202310.8511.2810.6610.9510.95102,200
03 Aug 202311.6011.7011.1411.1411.1452,700
02 Aug 202311.6411.8411.5011.6211.6272,000
01 Aug 202311.2211.7111.0511.6611.6683,800
31 Jul 202311.4111.7111.0911.1711.1765,100
28 Jul 202311.5811.7911.4111.4311.4379,100
27 Jul 202311.4911.7911.2811.4611.46187,600
26 Jul 202311.0211.5311.0011.4911.4988,000
25 Jul 202311.1011.1410.9710.9810.9871,100
24 Jul 202310.9511.2510.6711.1811.1895,400
21 Jul 202311.0811.1310.8411.0111.0169,600
20 Jul 202311.0311.0910.7011.0711.0768,100
19 Jul 202310.9211.2110.7811.0511.0564,700
18 Jul 202310.7911.1510.7510.9810.9860,200
17 Jul 202310.7610.8410.6010.7510.75117,900
14 Jul 202310.5710.8210.4310.7910.7958,400
13 Jul 202310.7410.8110.4710.7210.72114,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...