UK markets open in 4 hours

Universal Electronics Inc. (UEIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.65-0.40 (-4.42%)
At close: 04:00PM EDT
8.65 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Jul 202310.3110.7510.1610.6810.6891,700
11 Jul 202310.3510.359.9010.0910.09111,400
10 Jul 202310.0810.559.9210.2410.2467,100
07 Jul 202310.0810.4210.0810.3810.3861,600
06 Jul 202310.3210.329.9010.1010.1097,400
05 Jul 202310.3410.4310.0710.4010.40128,300
03 Jul 20239.6510.499.6510.3910.3987,200
30 Jun 202310.1010.109.619.629.62125,000
29 Jun 20239.659.969.489.969.96139,400
28 Jun 20239.659.669.329.659.65102,600
27 Jun 20239.449.979.319.669.66281,300
26 Jun 20239.109.398.909.359.35207,400
23 Jun 20238.279.218.219.149.142,030,200
22 Jun 20238.448.447.948.348.34189,400
21 Jun 20238.158.587.998.518.51162,600
20 Jun 20237.958.227.598.158.15213,900
16 Jun 20238.458.457.927.987.98379,700
15 Jun 20238.558.558.338.368.36136,500
14 Jun 20238.918.988.558.598.5966,100
13 Jun 20238.969.358.838.868.86183,300
12 Jun 20238.729.158.708.908.90140,800
09 Jun 20239.039.338.708.728.7292,600
08 Jun 20239.509.928.988.998.99118,000
07 Jun 20238.879.618.879.409.40184,900
06 Jun 20238.268.978.248.918.91127,600
05 Jun 20238.378.408.198.258.25186,600
02 Jun 20238.158.418.138.388.38186,400
01 Jun 20238.038.247.788.088.08113,400
31 May 20238.488.487.998.078.07100,500
30 May 20238.728.728.328.398.3995,200
26 May 20238.628.658.498.568.5679,300
25 May 20239.139.138.638.688.6875,200
24 May 20239.529.589.029.089.0858,400
23 May 20239.409.979.059.619.61102,200
22 May 20239.059.569.019.409.40135,300
19 May 20239.009.088.859.039.03150,000
18 May 20238.649.008.538.948.94105,900
17 May 20238.418.828.378.678.67130,300
16 May 20238.348.518.298.358.35142,900
15 May 20238.358.638.158.458.45107,300
12 May 20238.418.478.028.348.34190,900
11 May 20238.348.818.348.488.48120,000
10 May 20238.548.698.418.448.44161,400
09 May 20238.748.848.198.398.39244,000
08 May 20238.909.238.568.818.81221,600
05 May 202310.1910.978.648.908.90409,800
04 May 202310.3310.4910.3110.3510.35110,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...