UK markets closed

Universal Electronics Inc. (UEIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.85-0.27 (-1.22%)
As of 03:56PM EST. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202222.0022.2421.4121.8521.8539,837
29 Nov 202222.0222.4921.8322.1222.1238,100
28 Nov 202222.1822.7521.5422.1822.1841,900
25 Nov 202222.1222.6621.5122.4822.4815,400
23 Nov 202221.9422.5421.7121.9721.9747,000
22 Nov 202222.3122.5021.1621.9621.9657,800
21 Nov 202221.9022.1921.3022.0622.06101,300
18 Nov 202222.8622.9221.6322.1122.1165,700
17 Nov 202221.6723.3721.3122.5022.5039,600
16 Nov 202222.6522.6521.6222.0522.0543,400
15 Nov 202222.1323.0222.1022.9022.9041,000
14 Nov 202222.1022.1621.4321.8921.8945,700
11 Nov 202221.8322.3321.4522.2422.2457,000
10 Nov 202221.6922.5621.6021.9321.9344,500
09 Nov 202221.5921.8120.8621.2721.2738,300
08 Nov 202222.1322.5621.4721.8721.8734,100
07 Nov 202222.1222.4321.5022.1722.1730,800
04 Nov 202222.1922.3221.0222.3022.3043,400
03 Nov 202220.3820.8120.2020.4220.4227,500
02 Nov 202220.7621.5019.8820.5820.5837,000
01 Nov 202220.1821.1820.1820.9720.9727,100
31 Oct 202220.3520.6220.0920.4120.4158,300
28 Oct 202219.7420.4919.6020.4320.4343,700
27 Oct 202219.8820.0019.4519.6419.6439,300
26 Oct 202219.4719.9319.3919.7419.7424,300
25 Oct 202219.0019.6518.9319.4219.4236,300
24 Oct 202218.1918.9218.1918.8218.8228,000
21 Oct 202217.6919.0817.6918.0618.0641,900
20 Oct 202217.4517.8117.1317.6017.6038,200
19 Oct 202218.2018.2017.3017.5617.5637,100
18 Oct 202218.2918.4517.9818.1118.1125,700
17 Oct 202217.6418.5017.6418.0318.0353,400
14 Oct 202217.6719.4517.2017.3617.3625,300
13 Oct 202216.8417.5716.5617.5117.5147,000
12 Oct 202217.3617.3616.7317.1117.1138,400
11 Oct 202217.3117.6217.0417.2617.2641,600
10 Oct 202217.0217.5916.8617.4917.4954,500
07 Oct 202218.3418.3416.8417.1017.1064,200
06 Oct 202219.3719.4318.5318.6418.6436,300
05 Oct 202219.3819.5018.9919.3919.3933,100
04 Oct 202219.9620.4519.4019.5019.5044,600
03 Oct 202219.8619.9219.5219.8319.8349,400
30 Sept 202219.7721.6419.6719.6719.6778,900
29 Sept 202219.5920.0218.8419.9119.9192,400
28 Sept 202219.7220.1219.6919.8519.8534,900
27 Sept 202219.5919.7119.3619.5919.5937,700
26 Sept 202219.2420.2719.2419.4719.4752,700
23 Sept 202218.7519.5318.7519.2619.2667,000
22 Sept 202218.9419.1518.1819.0119.0161,200
21 Sept 202219.3919.4918.8218.8818.8837,200
20 Sept 202219.4219.8119.1119.2819.2833,700
19 Sept 202219.3019.9119.2719.7519.7542,400
16 Sept 202219.3819.7918.5919.5819.58250,800
15 Sept 202221.1421.4819.4019.5319.5369,100
14 Sept 202221.1421.1620.4921.1421.1461,700
13 Sept 202220.9521.4420.9221.0121.0162,100
12 Sept 202220.2321.4120.1321.3621.3675,600
09 Sept 202220.2420.3019.6520.0720.0738,000
08 Sept 202219.8320.2319.5820.1920.1936,900
07 Sept 202220.0720.9719.7019.9919.9958,000
06 Sept 202221.1821.2019.6320.1620.16125,600
02 Sept 202221.7621.9021.0321.2121.2124,900
01 Sept 202222.0523.1021.1321.8521.8550,500
31 Aug 202222.5622.6222.1622.2322.2339,500
30 Aug 202222.6922.6922.1722.6222.6225,300
29 Aug 202222.7522.9222.3122.7322.7338,900
26 Aug 202223.5623.8322.9923.0223.0224,900
25 Aug 202223.1123.7423.1123.6423.6445,500
24 Aug 202223.5023.5323.1023.2323.2323,100
23 Aug 202224.1224.1423.4823.5323.5324,600
22 Aug 202224.5424.8024.0524.1224.1228,600
19 Aug 202224.4825.1624.4624.9224.9265,200
18 Aug 202224.0725.1123.7524.8424.8443,000
17 Aug 202224.2124.3123.4624.0424.0433,100
16 Aug 202224.7524.7824.2924.5324.5325,900
15 Aug 202224.3124.9624.0224.8724.8736,200
12 Aug 202224.7824.9624.0924.5324.5391,600
11 Aug 202224.5724.7424.1624.6524.6531,300
10 Aug 202224.5524.9123.9224.2724.2750,600
09 Aug 202225.7226.1123.8924.1424.1467,200
08 Aug 202225.7226.2025.4425.7925.7971,900
05 Aug 202227.6927.6924.5925.8625.8697,800
04 Aug 202228.4828.5928.0928.2928.2929,800
03 Aug 202228.5928.8828.3628.6928.6934,700
02 Aug 202228.3929.2828.2528.3228.3235,200
01 Aug 202227.5028.5627.3128.4928.4944,100
29 Jul 202227.2527.9627.1427.7527.7534,400
28 Jul 202226.7827.4726.6327.3227.3223,200
27 Jul 202227.0227.0326.2626.7226.7227,900
26 Jul 202227.0927.4826.8126.8626.8627,300
25 Jul 202227.2527.4226.8227.3527.3546,600
22 Jul 202227.6028.0126.7026.9926.9936,900
21 Jul 202227.3827.7026.8327.7027.7044,300
20 Jul 202226.2927.7226.2127.3827.3869,400
19 Jul 202225.2526.7225.2526.1526.1555,400
18 Jul 202225.1025.6024.7524.8924.8952,700
15 Jul 202224.1825.1623.8724.9524.9549,500
14 Jul 202224.2324.3223.2923.7823.7837,700
13 Jul 202224.4924.7124.2124.5224.5233,800
12 Jul 202224.6024.9624.2724.7024.7062,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...