Canada markets open in 8 hours 4 minutes

Universal Electronics Inc. (UEIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.78+0.39 (+4.15%)
At close: 04:00PM EDT
9.78 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20239.569.849.399.789.78204,300
Mar 28, 20239.569.779.299.399.39202,600
Mar 27, 20239.559.789.389.589.58361,700
Mar 24, 20238.909.458.849.389.38407,600
Mar 23, 20238.949.238.819.029.02317,000
Mar 22, 20239.449.448.908.948.94255,400
Mar 21, 20239.469.599.099.439.43355,400
Mar 20, 20239.739.879.309.339.33345,200
Mar 17, 20239.629.969.369.579.573,117,600
Mar 16, 202310.1510.209.749.789.78323,300
Mar 15, 20239.6110.469.3510.1410.14626,700
Mar 14, 20239.3410.019.069.569.56812,600
Mar 13, 20239.409.438.769.069.06437,700
Mar 10, 20239.769.859.409.569.56366,700
Mar 09, 202310.5010.509.789.869.86360,500
Mar 08, 202310.5611.1110.3210.4410.44512,200
Mar 07, 202311.3011.3010.5010.6510.65305,700
Mar 06, 202311.5511.9410.8711.2411.24494,300
Mar 03, 202312.0612.3011.8712.1412.14186,200
Mar 02, 202312.0912.2511.7411.9811.98158,600
Mar 01, 202312.6312.8012.0712.1812.18171,500
Feb 28, 202313.0213.1312.7012.7212.72173,700
Feb 27, 202313.6013.7313.0213.1513.15126,900
Feb 24, 202314.0014.0313.4613.5013.50107,200
Feb 23, 202314.2614.5014.0314.1414.14119,300
Feb 22, 202314.8514.9714.2214.2914.29149,200
Feb 21, 202316.2216.2514.5514.8114.81370,800
Feb 17, 202320.0021.0016.3016.3816.38567,600
Feb 16, 202323.9924.8823.9324.4524.4538,000
Feb 15, 202324.3424.5924.1624.3724.3740,500
Feb 14, 202324.9424.9424.1224.3024.3031,400
Feb 13, 202324.3224.9624.1424.9424.9418,600
Feb 10, 202324.0824.9423.8724.3124.3132,200
Feb 09, 202325.0625.2424.2924.3824.3843,400
Feb 08, 202325.2725.3724.6824.7724.7729,300
Feb 07, 202324.7525.7724.7425.5525.5535,800
Feb 06, 202325.0025.2324.7124.7924.7935,800
Feb 03, 202325.3225.6124.8725.2925.2954,400
Feb 02, 202324.9025.9124.8425.6325.6329,500
Feb 01, 202323.2324.7523.2324.5024.5064,000
Jan 31, 202322.4523.5522.4523.4323.4333,700
Jan 30, 202322.6023.0822.4322.4822.4822,400
Jan 27, 202322.2522.9022.2322.7122.7152,400
Jan 26, 202322.7222.9122.1722.4722.4739,200
Jan 25, 202322.1522.9222.1122.5922.5916,500
Jan 24, 202322.5622.7222.2222.3722.3720,600
Jan 23, 202322.4622.9122.2822.5522.5529,700
Jan 20, 202322.2522.9921.8522.3722.3729,700
Jan 19, 202322.2022.4021.9422.1022.1022,200
Jan 18, 202322.6723.0622.3022.3722.3722,200
Jan 17, 202323.5423.6222.6222.6222.6239,100
Jan 13, 202323.7023.9223.5123.6823.6823,700
Jan 12, 202323.7924.2523.6623.7823.7833,900
Jan 11, 202323.6323.9923.2023.7823.7825,200
Jan 10, 202323.2923.8022.9923.7223.7236,100
Jan 09, 202322.8923.5822.8523.3623.3623,200
Jan 06, 202321.6922.4921.5622.3622.3654,500
Jan 05, 202321.0021.5920.9321.3721.3741,200
Jan 04, 202321.1121.4920.9921.0721.0753,100
Jan 03, 202320.9321.4020.8021.1621.1634,800
Dec 30, 202220.7520.9020.6220.8120.8131,700
Dec 29, 202220.3220.9620.3220.8120.8132,100
Dec 28, 202220.7520.9519.9620.1720.1732,600
Dec 27, 202220.8721.0319.9320.7320.7326,000
Dec 23, 202220.9121.0020.7520.8820.8823,700
Dec 22, 202220.8721.1020.3920.9120.9131,200
Dec 21, 202221.4321.6420.7020.9720.9736,100
Dec 20, 202221.2421.5420.8821.2921.2922,900
Dec 19, 202221.8121.9020.9321.3321.3337,800
Dec 16, 202221.4022.0621.3521.7621.76218,200
Dec 15, 202222.5722.5721.3421.7521.7545,800
Dec 14, 202223.0323.7922.3922.9722.9726,400
Dec 13, 202222.8323.4922.8323.0023.0058,200
Dec 12, 202222.1623.2921.7522.2422.2464,500
Dec 09, 202221.8022.4921.3122.2122.2143,300
Dec 08, 202221.9422.1321.3221.9721.9744,100
Dec 07, 202222.5022.5021.5321.9821.9845,300
Dec 06, 202222.9722.9721.8922.5222.5273,200
Dec 05, 202223.0123.2622.5122.9422.9459,000
Dec 02, 202223.2423.5222.2823.0123.0148,000
Dec 01, 202222.1324.0622.0823.4423.4470,900
Nov 30, 202222.0022.3121.4121.8721.87294,000
Nov 29, 202222.0222.4921.8322.1222.1238,100
Nov 28, 202222.1822.7521.5422.1822.1841,900
Nov 25, 202222.1222.6621.5122.4822.4815,400
Nov 23, 202221.9422.5421.7121.9721.9747,000
Nov 22, 202222.3122.5021.1621.9621.9657,800
Nov 21, 202221.9022.1921.3022.0622.06101,300
Nov 18, 202222.8622.9221.6322.1122.1165,700
Nov 17, 202221.6723.3721.3122.5022.5039,600
Nov 16, 202222.6522.6521.6222.0522.0543,400
Nov 15, 202222.1323.0222.1022.9022.9041,000
Nov 14, 202222.1022.1621.4321.8921.8945,700
Nov 11, 202221.8322.3321.4522.2422.2457,000
Nov 10, 202221.6922.5621.6021.9321.9344,500
Nov 09, 202221.5921.8120.8621.2721.2738,300
Nov 08, 202222.1322.5621.4721.8721.8734,100
Nov 07, 202222.1222.4321.5022.1722.1730,800
Nov 04, 202222.1922.3221.0222.3022.3043,400
Nov 03, 202220.3820.8120.2020.4220.4227,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...