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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	9.56	9.84	9.39	9.78	9.78	204,300
Mar 28, 2023	9.56	9.77	9.29	9.39	9.39	202,600
Mar 27, 2023	9.55	9.78	9.38	9.58	9.58	361,700
Mar 24, 2023	8.90	9.45	8.84	9.38	9.38	407,600
Mar 23, 2023	8.94	9.23	8.81	9.02	9.02	317,000
Mar 22, 2023	9.44	9.44	8.90	8.94	8.94	255,400
Mar 21, 2023	9.46	9.59	9.09	9.43	9.43	355,400
Mar 20, 2023	9.73	9.87	9.30	9.33	9.33	345,200
Mar 17, 2023	9.62	9.96	9.36	9.57	9.57	3,117,600
Mar 16, 2023	10.15	10.20	9.74	9.78	9.78	323,300
Mar 15, 2023	9.61	10.46	9.35	10.14	10.14	626,700
Mar 14, 2023	9.34	10.01	9.06	9.56	9.56	812,600
Mar 13, 2023	9.40	9.43	8.76	9.06	9.06	437,700
Mar 10, 2023	9.76	9.85	9.40	9.56	9.56	366,700
Mar 09, 2023	10.50	10.50	9.78	9.86	9.86	360,500
Mar 08, 2023	10.56	11.11	10.32	10.44	10.44	512,200
Mar 07, 2023	11.30	11.30	10.50	10.65	10.65	305,700
Mar 06, 2023	11.55	11.94	10.87	11.24	11.24	494,300
Mar 03, 2023	12.06	12.30	11.87	12.14	12.14	186,200
Mar 02, 2023	12.09	12.25	11.74	11.98	11.98	158,600
Mar 01, 2023	12.63	12.80	12.07	12.18	12.18	171,500
Feb 28, 2023	13.02	13.13	12.70	12.72	12.72	173,700
Feb 27, 2023	13.60	13.73	13.02	13.15	13.15	126,900
Feb 24, 2023	14.00	14.03	13.46	13.50	13.50	107,200
Feb 23, 2023	14.26	14.50	14.03	14.14	14.14	119,300
Feb 22, 2023	14.85	14.97	14.22	14.29	14.29	149,200
Feb 21, 2023	16.22	16.25	14.55	14.81	14.81	370,800
Feb 17, 2023	20.00	21.00	16.30	16.38	16.38	567,600
Feb 16, 2023	23.99	24.88	23.93	24.45	24.45	38,000
Feb 15, 2023	24.34	24.59	24.16	24.37	24.37	40,500
Feb 14, 2023	24.94	24.94	24.12	24.30	24.30	31,400
Feb 13, 2023	24.32	24.96	24.14	24.94	24.94	18,600
Feb 10, 2023	24.08	24.94	23.87	24.31	24.31	32,200
Feb 09, 2023	25.06	25.24	24.29	24.38	24.38	43,400
Feb 08, 2023	25.27	25.37	24.68	24.77	24.77	29,300
Feb 07, 2023	24.75	25.77	24.74	25.55	25.55	35,800
Feb 06, 2023	25.00	25.23	24.71	24.79	24.79	35,800
Feb 03, 2023	25.32	25.61	24.87	25.29	25.29	54,400
Feb 02, 2023	24.90	25.91	24.84	25.63	25.63	29,500
Feb 01, 2023	23.23	24.75	23.23	24.50	24.50	64,000
Jan 31, 2023	22.45	23.55	22.45	23.43	23.43	33,700
Jan 30, 2023	22.60	23.08	22.43	22.48	22.48	22,400
Jan 27, 2023	22.25	22.90	22.23	22.71	22.71	52,400
Jan 26, 2023	22.72	22.91	22.17	22.47	22.47	39,200
Jan 25, 2023	22.15	22.92	22.11	22.59	22.59	16,500
Jan 24, 2023	22.56	22.72	22.22	22.37	22.37	20,600
Jan 23, 2023	22.46	22.91	22.28	22.55	22.55	29,700
Jan 20, 2023	22.25	22.99	21.85	22.37	22.37	29,700
Jan 19, 2023	22.20	22.40	21.94	22.10	22.10	22,200
Jan 18, 2023	22.67	23.06	22.30	22.37	22.37	22,200
Jan 17, 2023	23.54	23.62	22.62	22.62	22.62	39,100
Jan 13, 2023	23.70	23.92	23.51	23.68	23.68	23,700
Jan 12, 2023	23.79	24.25	23.66	23.78	23.78	33,900
Jan 11, 2023	23.63	23.99	23.20	23.78	23.78	25,200
Jan 10, 2023	23.29	23.80	22.99	23.72	23.72	36,100
Jan 09, 2023	22.89	23.58	22.85	23.36	23.36	23,200
Jan 06, 2023	21.69	22.49	21.56	22.36	22.36	54,500
Jan 05, 2023	21.00	21.59	20.93	21.37	21.37	41,200
Jan 04, 2023	21.11	21.49	20.99	21.07	21.07	53,100
Jan 03, 2023	20.93	21.40	20.80	21.16	21.16	34,800
Dec 30, 2022	20.75	20.90	20.62	20.81	20.81	31,700
Dec 29, 2022	20.32	20.96	20.32	20.81	20.81	32,100
Dec 28, 2022	20.75	20.95	19.96	20.17	20.17	32,600
Dec 27, 2022	20.87	21.03	19.93	20.73	20.73	26,000
Dec 23, 2022	20.91	21.00	20.75	20.88	20.88	23,700
Dec 22, 2022	20.87	21.10	20.39	20.91	20.91	31,200
Dec 21, 2022	21.43	21.64	20.70	20.97	20.97	36,100
Dec 20, 2022	21.24	21.54	20.88	21.29	21.29	22,900
Dec 19, 2022	21.81	21.90	20.93	21.33	21.33	37,800
Dec 16, 2022	21.40	22.06	21.35	21.76	21.76	218,200
Dec 15, 2022	22.57	22.57	21.34	21.75	21.75	45,800
Dec 14, 2022	23.03	23.79	22.39	22.97	22.97	26,400
Dec 13, 2022	22.83	23.49	22.83	23.00	23.00	58,200
Dec 12, 2022	22.16	23.29	21.75	22.24	22.24	64,500
Dec 09, 2022	21.80	22.49	21.31	22.21	22.21	43,300
Dec 08, 2022	21.94	22.13	21.32	21.97	21.97	44,100
Dec 07, 2022	22.50	22.50	21.53	21.98	21.98	45,300
Dec 06, 2022	22.97	22.97	21.89	22.52	22.52	73,200
Dec 05, 2022	23.01	23.26	22.51	22.94	22.94	59,000
Dec 02, 2022	23.24	23.52	22.28	23.01	23.01	48,000
Dec 01, 2022	22.13	24.06	22.08	23.44	23.44	70,900
Nov 30, 2022	22.00	22.31	21.41	21.87	21.87	294,000
Nov 29, 2022	22.02	22.49	21.83	22.12	22.12	38,100
Nov 28, 2022	22.18	22.75	21.54	22.18	22.18	41,900
Nov 25, 2022	22.12	22.66	21.51	22.48	22.48	15,400
Nov 23, 2022	21.94	22.54	21.71	21.97	21.97	47,000
Nov 22, 2022	22.31	22.50	21.16	21.96	21.96	57,800
Nov 21, 2022	21.90	22.19	21.30	22.06	22.06	101,300
Nov 18, 2022	22.86	22.92	21.63	22.11	22.11	65,700
Nov 17, 2022	21.67	23.37	21.31	22.50	22.50	39,600
Nov 16, 2022	22.65	22.65	21.62	22.05	22.05	43,400
Nov 15, 2022	22.13	23.02	22.10	22.90	22.90	41,000
Nov 14, 2022	22.10	22.16	21.43	21.89	21.89	45,700
Nov 11, 2022	21.83	22.33	21.45	22.24	22.24	57,000
Nov 10, 2022	21.69	22.56	21.60	21.93	21.93	44,500
Nov 09, 2022	21.59	21.81	20.86	21.27	21.27	38,300
Nov 08, 2022	22.13	22.56	21.47	21.87	21.87	34,100
Nov 07, 2022	22.12	22.43	21.50	22.17	22.17	30,800
Nov 04, 2022	22.19	22.32	21.02	22.30	22.30	43,400
Nov 03, 2022	20.38	20.81	20.20	20.42	20.42	27,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7374+0.0001(+0.01%)

CRUDE OIL72.78-0.19(-0.26%)

Bitcoin CAD38,705.31+1,260.32(+3.37%)

Universal Electronics Inc. (UEIC)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7374
+0.0001(+0.01%)

CRUDE OIL
72.78
-0.19(-0.26%)

Bitcoin CAD
38,705.31
+1,260.32(+3.37%)