Canada markets closed

Universal Electronics Inc. (UEIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.14-1.65 (-6.40%)
At close: 04:00PM EDT
24.14 0.00 (0.00%)
After hours: 07:55PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202225.7226.1123.8924.1424.1467,200
Aug 08, 202225.7226.2025.4425.7925.7971,900
Aug 05, 202227.6927.6924.5925.8625.8697,800
Aug 04, 202228.4828.5928.0928.2928.2929,800
Aug 03, 202228.5928.8828.3628.6928.6934,700
Aug 02, 202228.3929.2828.2528.3228.3235,200
Aug 01, 202227.5028.5627.3128.4928.4944,100
Jul 29, 202227.2527.9627.1427.7527.7534,400
Jul 28, 202226.7827.4726.6327.3227.3223,200
Jul 27, 202227.0227.0326.2626.7226.7227,900
Jul 26, 202227.0927.4826.8126.8626.8627,300
Jul 25, 202227.2527.4226.8227.3527.3546,600
Jul 22, 202227.6028.0126.7026.9926.9936,900
Jul 21, 202227.3827.7026.8327.7027.7044,300
Jul 20, 202226.2927.7226.2127.3827.3869,400
Jul 19, 202225.2526.7225.2526.1526.1555,400
Jul 18, 202225.1025.6024.7524.8924.8952,700
Jul 15, 202224.1825.1623.8724.9524.9549,500
Jul 14, 202224.2324.3223.2923.7823.7837,700
Jul 13, 202224.4924.7124.2124.5224.5233,800
Jul 12, 202224.6024.9624.2724.7024.7062,500
Jul 11, 202225.6325.6824.0824.1624.1636,800
Jul 08, 202225.7626.6725.5225.6825.6836,200
Jul 07, 202225.7326.1225.3725.7325.7341,300
Jul 06, 202226.2626.2625.4125.7325.7332,500
Jul 05, 202225.8326.5225.4426.3526.3574,600
Jul 01, 202225.4026.4225.0426.0126.0152,200
Jun 30, 202225.7926.8325.3525.5725.5739,000
Jun 29, 202226.3826.4925.8126.0926.0945,400
Jun 28, 202227.3027.3926.2026.2726.2751,900
Jun 27, 202228.1528.1527.2027.3027.3055,100
Jun 24, 202226.8028.2026.8028.0828.08166,800
Jun 23, 202226.0326.8026.0326.7926.7928,000
Jun 22, 202225.6226.3525.3826.0326.0331,800
Jun 21, 202225.5127.0825.2725.9025.9052,500
Jun 17, 202225.3725.4324.3225.3825.38187,200
Jun 16, 202225.8525.8524.0924.2824.2866,900
Jun 15, 202226.7627.2926.2526.5026.5048,400
Jun 14, 202226.2726.9325.9426.6026.6077,700
Jun 13, 202225.9926.3625.7626.0526.0587,800
Jun 10, 202227.2927.2926.4626.4626.4635,200
Jun 09, 202227.4627.7127.2627.4927.4936,400
Jun 08, 202227.5327.7327.2927.4227.4229,800
Jun 07, 202226.8127.6026.5027.4827.4840,300
Jun 06, 202226.9927.1926.5727.1127.1192,900
Jun 03, 202227.6427.6426.7226.9126.9127,400
Jun 02, 202227.0227.7327.0227.6827.6832,300
Jun 01, 202226.9727.3226.5227.1027.1040,600
May 31, 202226.9627.1126.3826.8026.8082,200
May 27, 202226.9627.3026.6726.9326.9332,300
May 26, 202226.8927.2026.4626.6226.6236,300
May 25, 202226.1026.8626.1026.6726.6743,100
May 24, 202226.4826.7625.7126.3826.3834,100
May 23, 202226.7427.0026.2126.8726.8748,900
May 20, 202227.3727.3726.0026.5226.5255,900
May 19, 202226.8527.1126.4926.8726.8765,700
May 18, 202227.7028.0727.1327.2027.2055,000
May 17, 202227.4028.0127.3027.9427.9429,500
May 16, 202227.3027.3226.7826.9526.9539,800
May 13, 202227.2227.8526.9527.5827.5841,100
May 12, 202226.0927.3126.0927.1727.1742,800
May 11, 202227.6127.9826.2426.4026.4056,900
May 10, 202228.3528.6527.0027.4327.4350,800
May 09, 202227.2828.6527.2527.9627.9657,200
May 06, 202228.0928.8627.0127.8227.8281,200
May 05, 202229.5829.5827.0227.3727.3740,300
May 04, 202229.5329.8428.5829.5929.5927,200
May 03, 202229.6730.1829.0329.2529.2547,600
May 02, 202229.5030.7528.5329.9029.9064,800
Apr 29, 202229.5730.3228.7029.5029.5064,200
Apr 28, 202229.1330.1628.9029.9929.9943,100
Apr 27, 202229.0229.9228.8628.9528.9559,000
Apr 26, 202229.9429.9429.0729.0829.0848,600
Apr 25, 202229.7130.0929.1829.9929.9945,500
Apr 22, 202230.0430.3429.6830.0330.0345,700
Apr 21, 202230.2730.5229.8530.0430.0438,900
Apr 20, 202230.4430.5729.9329.9329.9327,100
Apr 19, 202229.9430.4129.8930.1030.1046,900
Apr 18, 202229.9530.3129.7330.0830.0840,000
Apr 14, 202230.4630.5429.8529.8829.8843,100
Apr 13, 202229.9030.6929.7530.3330.3333,400
Apr 12, 202229.6030.1629.6029.9529.9548,400
Apr 11, 202230.2530.2529.2829.3429.3457,700
Apr 08, 202230.1130.1129.6529.7129.7141,100
Apr 07, 202230.0830.2829.5030.0130.0151,400
Apr 06, 202230.5030.6929.9329.9829.9861,000
Apr 05, 202231.6031.6830.5830.6530.6559,300
Apr 04, 202231.4631.5731.2831.4131.4135,200
Apr 01, 202231.3231.9031.0731.4331.4362,700
Mar 31, 202231.0331.5731.0031.2431.2456,900
Mar 30, 202232.1632.2031.0931.2031.2040,800
Mar 29, 202232.4132.7331.5332.1332.1388,500
Mar 28, 202231.9732.3731.6232.0932.0946,600
Mar 25, 202232.2932.2931.0032.0732.07103,100
Mar 24, 202233.7033.7031.7032.0432.0476,600
Mar 23, 202233.8434.3233.4733.7133.7176,600
Mar 22, 202233.9234.3933.3834.2234.2244,000
Mar 21, 202233.9234.0733.2433.6033.6047,500
Mar 18, 202233.1833.9233.0933.9233.92127,700
Mar 17, 202232.3933.5032.3933.5033.5028,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...