UK markets closed

Universal Electronics Inc. (UEIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.08+1.29 (+4.82%)
At close: 04:00PM EDT
28.08 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202226.8028.2026.8028.0828.08166,800
23 Jun 202226.0326.8026.0326.7926.7928,000
22 Jun 202225.6226.3525.3826.0326.0331,800
21 Jun 202225.5127.0825.2725.9025.9052,500
17 Jun 202225.3725.4324.3225.3825.38187,200
16 Jun 202225.8525.8524.0924.2824.2866,900
15 Jun 202226.7627.2926.2526.5026.5048,400
14 Jun 202226.2726.9325.9426.6026.6077,700
13 Jun 202225.9926.3625.7626.0526.0587,800
10 Jun 202227.2927.2926.4626.4626.4635,200
09 Jun 202227.4627.7127.2627.4927.4936,400
08 Jun 202227.5327.7327.2927.4227.4229,800
07 Jun 202226.8127.6026.5027.4827.4840,300
06 Jun 202226.9927.1926.5727.1127.1192,900
03 Jun 202227.6427.6426.7226.9126.9127,400
02 Jun 202227.0227.7327.0227.6827.6832,300
01 Jun 202226.9727.3226.5227.1027.1040,600
31 May 202226.9627.1126.3826.8026.8082,200
27 May 202226.9627.3026.6726.9326.9332,300
26 May 202226.8927.2026.4626.6226.6236,300
25 May 202226.1026.8626.1026.6726.6743,100
24 May 202226.4826.7625.7126.3826.3834,100
23 May 202226.7427.0026.2126.8726.8748,900
20 May 202227.3727.3726.0026.5226.5255,900
19 May 202226.8527.1126.4926.8726.8765,700
18 May 202227.7028.0727.1327.2027.2055,000
17 May 202227.4028.0127.3027.9427.9429,500
16 May 202227.3027.3226.7826.9526.9539,800
13 May 202227.2227.8526.9527.5827.5841,100
12 May 202226.0927.3126.0927.1727.1742,800
11 May 202227.6127.9826.2426.4026.4056,900
10 May 202228.3528.6527.0027.4327.4350,800
09 May 202227.2828.6527.2527.9627.9657,200
06 May 202228.0928.8627.0127.8227.8281,200
05 May 202229.5829.5827.0227.3727.3740,300
04 May 202229.5329.8428.5829.5929.5927,200
03 May 202229.6730.1829.0329.2529.2547,600
02 May 202229.5030.7528.5329.9029.9064,800
29 Apr 202229.5730.3228.7029.5029.5064,200
28 Apr 202229.1330.1628.9029.9929.9943,100
27 Apr 202229.0229.9228.8628.9528.9559,000
26 Apr 202229.9429.9429.0729.0829.0848,600
25 Apr 202229.7130.0929.1829.9929.9945,500
22 Apr 202230.0430.3429.6830.0330.0345,700
21 Apr 202230.2730.5229.8530.0430.0438,900
20 Apr 202230.4430.5729.9329.9329.9327,100
19 Apr 202229.9430.4129.8930.1030.1046,900
18 Apr 202229.9530.3129.7330.0830.0840,000
14 Apr 202230.4630.5429.8529.8829.8843,100
13 Apr 202229.9030.6929.7530.3330.3333,400
12 Apr 202229.6030.1629.6029.9529.9548,400
11 Apr 202230.2530.2529.2829.3429.3457,700
08 Apr 202230.1130.1129.6529.7129.7141,100
07 Apr 202230.0830.2829.5030.0130.0151,400
06 Apr 202230.5030.6929.9329.9829.9861,000
05 Apr 202231.6031.6830.5830.6530.6559,300
04 Apr 202231.4631.5731.2831.4131.4135,200
01 Apr 202231.3231.9031.0731.4331.4362,700
31 Mar 202231.0331.5731.0031.2431.2456,900
30 Mar 202232.1632.2031.0931.2031.2040,800
29 Mar 202232.4132.7331.5332.1332.1388,500
28 Mar 202231.9732.3731.6232.0932.0946,600
25 Mar 202232.2932.2931.0032.0732.07103,100
24 Mar 202233.7033.7031.7032.0432.0476,600
23 Mar 202233.8434.3233.4733.7133.7176,600
22 Mar 202233.9234.3933.3834.2234.2244,000
21 Mar 202233.9234.0733.2433.6033.6047,500
18 Mar 202233.1833.9233.0933.9233.92127,700
17 Mar 202232.3933.5032.3933.5033.5028,300
16 Mar 202232.2532.8931.6732.7632.7656,300
15 Mar 202232.1132.3731.2832.0532.0583,300
14 Mar 202231.7631.9131.0931.8431.8499,900
11 Mar 202232.5332.6531.6331.6631.6656,300
10 Mar 202232.0032.6531.6932.5832.5839,100
09 Mar 202232.5832.6032.0632.2432.2475,700
08 Mar 202232.2032.6031.9532.2132.2144,800
07 Mar 202232.9733.3032.2432.2432.2448,600
04 Mar 202232.5732.8432.2032.8132.8139,100
03 Mar 202233.5033.5832.8032.8632.8634,800
02 Mar 202232.7433.5832.5133.5033.5043,800
01 Mar 202233.3433.7832.3932.5932.5985,100
28 Feb 202233.2433.6532.6833.2333.2365,200
25 Feb 202233.4033.4032.9433.2633.2645,300
24 Feb 202231.0833.5731.0633.5033.5074,500
23 Feb 202231.5932.2831.4331.7331.7391,600
22 Feb 202229.9032.3029.7531.3931.3993,700
18 Feb 202232.5733.5929.7529.9029.90166,800
17 Feb 202236.2036.7935.4436.1136.1179,600
16 Feb 202235.4436.5335.1536.5136.5151,800
15 Feb 202235.2435.9635.2435.4435.4425,900
14 Feb 202235.5136.4234.7334.8634.8635,900
11 Feb 202234.5036.1434.5035.5535.5580,900
10 Feb 202235.1535.2633.8534.3334.33137,400
09 Feb 202235.3735.6434.8935.3535.3549,500
08 Feb 202234.5735.3234.5735.0635.0627,800
07 Feb 202233.9234.7133.7634.4034.4055,600
04 Feb 202234.0034.3333.1233.8033.8042,600
03 Feb 202235.1035.1033.8933.8933.8928,600
02 Feb 202235.5135.6734.8235.1635.1632,100
01 Feb 202235.7735.7734.8935.6735.6742,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...