Canada markets closed

Universal Electronics Inc. (UEIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.23+0.08 (+0.66%)
At close: 04:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202412.0812.3111.9912.2312.2333,926
May 22, 202411.6512.2811.5012.1512.1586,600
May 21, 202411.7811.8411.4811.7411.74124,800
May 20, 202411.6011.9211.5011.7011.7069,300
May 17, 202412.0012.1411.6511.6711.6758,900
May 16, 202412.4212.5411.9312.0012.0044,500
May 15, 202412.4812.5512.3012.4212.4220,400
May 14, 202412.8112.8812.3412.4712.4752,700
May 13, 202412.6013.1412.6012.8012.8050,500
May 10, 202413.5113.6912.5812.6312.6353,500
May 09, 202413.7814.0713.3513.4313.4364,800
May 08, 202413.0114.2012.0713.6513.6569,500
May 07, 202412.9213.1512.3813.0013.0088,900
May 06, 202411.2212.9410.9512.5612.56126,500
May 03, 202410.7611.3010.7611.2211.2257,100
May 02, 202410.9411.3610.3311.1911.1931,800
May 01, 202411.0011.2910.9410.9410.9428,600
Apr 30, 202410.3811.3010.3511.2911.2987,900
Apr 29, 202410.2110.7010.2110.4710.4736,200
Apr 26, 20249.7910.869.7910.2310.2336,100
Apr 25, 20249.559.759.479.719.7129,800
Apr 24, 20249.729.919.609.809.8020,300
Apr 23, 20249.6510.019.659.749.7427,400
Apr 22, 202410.0110.219.749.749.7418,700
Apr 19, 202410.0910.5810.0010.0810.0852,400
Apr 18, 202410.1010.3010.0010.2110.2136,500
Apr 17, 202410.3710.3710.0110.3610.3626,600
Apr 16, 202410.2111.0010.1010.4410.4457,900
Apr 15, 20249.8610.239.8410.1810.1835,200
Apr 12, 202410.5810.589.809.979.9743,700
Apr 11, 202410.6410.6410.1610.5910.5941,400
Apr 10, 202411.0411.0410.4310.5710.5725,700
Apr 09, 202410.0710.7810.0710.6010.6056,900
Apr 08, 202410.0610.189.9910.1010.1048,400
Apr 05, 202410.0410.189.9710.1010.1019,400
Apr 04, 202410.0110.179.9010.0610.0628,600
Apr 03, 202410.0010.159.9210.0410.0420,200
Apr 02, 20249.9410.249.789.999.9947,100
Apr 01, 202410.1910.199.9610.0210.0223,100
Mar 28, 202410.1110.119.8510.0110.0127,100
Mar 27, 202410.0010.1810.0010.1310.1338,300
Mar 26, 202410.2010.209.8610.0010.0035,600
Mar 25, 20249.9010.319.9010.1610.1623,700
Mar 22, 20249.9410.189.7710.0610.0632,400
Mar 21, 202410.0010.199.9810.0610.0698,300
Mar 20, 20249.8510.089.8510.0010.0039,700
Mar 19, 20249.6010.249.6010.0610.0638,700
Mar 18, 20249.349.729.349.609.6035,500
Mar 15, 20248.919.668.919.509.50148,200
Mar 14, 20248.619.138.619.129.1246,200
Mar 13, 20248.698.718.558.658.6519,400
Mar 12, 20248.248.708.198.568.5633,800
Mar 11, 20248.488.898.218.218.2155,800
Mar 08, 20248.578.958.368.598.5944,100
Mar 07, 20248.378.688.298.468.4633,400
Mar 06, 20248.598.758.228.258.2534,400
Mar 05, 20248.758.858.478.498.4924,000
Mar 04, 20248.668.968.468.628.6266,100
Mar 01, 20248.758.998.628.668.6629,000
Feb 29, 20248.708.798.618.798.7919,700
Feb 28, 20248.808.898.508.508.5022,400
Feb 27, 20248.809.078.708.708.7020,900
Feb 26, 20248.548.928.478.868.8625,700
Feb 23, 20248.308.648.208.468.4678,100
Feb 22, 20248.478.598.338.358.3587,200
Feb 21, 20248.468.758.268.408.4033,200
Feb 20, 20248.668.828.118.408.4056,000
Feb 16, 20249.099.508.838.988.9863,600
Feb 15, 20248.668.968.278.898.8937,200
Feb 14, 20248.648.928.428.718.7124,800
Feb 13, 20248.628.628.138.448.4440,400
Feb 12, 20248.368.758.368.468.4637,600
Feb 09, 20248.558.738.508.668.6614,200
Feb 08, 20248.458.778.428.588.5832,700
Feb 07, 20248.718.718.358.388.3828,600
Feb 06, 20248.638.748.578.658.6548,100
Feb 05, 20248.608.778.428.548.5418,300
Feb 02, 20248.998.998.348.588.5854,800
Feb 01, 20248.828.978.488.738.7329,900
Jan 31, 20248.999.028.668.878.8736,100
Jan 30, 20248.829.208.588.988.9829,500
Jan 29, 20249.209.338.939.079.0719,700
Jan 26, 20249.229.249.009.249.2440,200
Jan 25, 20249.259.258.929.219.2129,000
Jan 24, 20249.869.898.969.009.0041,600
Jan 23, 20249.5510.299.309.789.7884,100
Jan 22, 20248.959.598.829.569.5645,500
Jan 19, 20248.208.918.118.818.8195,600
Jan 18, 20248.599.098.088.198.1985,000
Jan 17, 20248.878.878.488.588.5864,300
Jan 16, 20248.839.208.839.019.0144,200
Jan 12, 20249.139.438.739.099.0986,900
Jan 11, 20249.619.618.569.099.0953,500
Jan 10, 20248.898.958.558.668.6632,900
Jan 09, 20249.309.308.758.758.7543,400
Jan 08, 20248.909.608.909.399.3923,000
Jan 05, 20248.908.908.668.778.7747,400
Jan 04, 20249.229.498.738.858.8528,300
Jan 03, 20249.459.459.009.119.1156,100
Jan 02, 20249.379.709.319.539.5351,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...