Canada markets open in 2 hours 49 minutes

Universal Electronics Inc. (UEIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.34-1.17 (-3.20%)
At close: 04:00PM EST
35.34 0.00 (0.00%)
After hours: 04:14PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 202236.4037.0135.2835.3435.3438,100
Jan. 19, 202237.5037.5036.4036.5136.5135,800
Jan. 18, 202238.8938.9737.1637.2337.2337,500
Jan. 14, 202238.8639.2938.7239.1739.1741,100
Jan. 13, 202238.7439.5338.0639.0439.04165,800
Jan. 12, 202239.0239.1338.0838.1538.1533,900
Jan. 11, 202238.6439.2638.3939.0239.0231,400
Jan. 10, 202238.7839.2538.0538.9138.9140,000
Jan. 07, 202239.4239.6638.6938.7438.7447,300
Jan. 06, 202240.1240.5239.1739.3139.3137,200
Jan. 05, 202240.7141.3540.1340.2240.2259,700
Jan. 04, 202240.7941.5540.5340.8340.8353,800
Jan. 03, 202240.6741.5139.8440.6440.6491,200
Dec. 31, 202140.7241.1140.6640.7540.7518,800
Dec. 30, 202141.1741.5140.6440.8140.8131,200
Dec. 29, 202141.3741.4340.7041.1441.1433,800
Dec. 28, 202141.1441.5440.7741.2041.2033,500
Dec. 27, 202142.3542.3541.1041.3041.3039,700
Dec. 23, 202140.6041.7240.1341.3241.3255,600
Dec. 22, 202139.9040.6539.3540.6340.6335,100
Dec. 21, 202139.5440.2039.2940.2040.2049,300
Dec. 20, 202139.4240.2638.4239.3039.3061,700
Dec. 17, 202139.6240.5239.2840.0640.06457,800
Dec. 16, 202140.5241.3439.9539.9539.9588,000
Dec. 15, 202140.0040.6538.6840.5140.51164,600
Dec. 14, 202136.8937.9436.8437.4237.4254,900
Dec. 13, 202137.6238.4136.7037.1437.1468,900
Dec. 10, 202138.8538.8537.7237.8537.8546,800
Dec. 09, 202139.1539.2038.3238.6338.6348,800
Dec. 08, 202138.5939.6238.2339.3839.3848,700
Dec. 07, 202138.3539.1738.3538.5838.5870,500
Dec. 06, 202136.9838.5836.8038.1538.1563,800
Dec. 03, 202137.0637.0636.5236.7336.7376,500
Dec. 02, 202136.5137.1336.4537.0837.0848,600
Dec. 01, 202136.8137.2136.3336.4436.4472,000
Nov. 30, 202136.5036.7835.9636.2036.2077,800
Nov. 29, 202137.8837.8836.5336.5636.5670,000
Nov. 26, 202137.2237.9636.5337.5637.5645,400
Nov. 24, 202138.5438.5437.8038.2638.2629,600
Nov. 23, 202139.3739.3938.5038.6038.6071,100
Nov. 22, 202139.4639.9439.0239.3239.3266,700
Nov. 19, 202138.3939.2638.3939.2539.2550,600
Nov. 18, 202139.4840.6538.6738.7538.7571,400
Nov. 17, 202140.3840.3839.1539.4239.4258,100
Nov. 16, 202140.3141.0440.0340.7040.7047,600
Nov. 15, 202139.7640.3939.3340.3040.3085,400
Nov. 12, 202138.7340.0238.3439.5239.5273,200
Nov. 11, 202138.2238.9238.0838.6738.6749,600
Nov. 10, 202137.8838.5837.6638.2238.22155,900
Nov. 09, 202136.5038.7436.5037.7637.76147,600
Nov. 08, 202135.9536.9535.4736.6736.67225,200
Nov. 05, 202140.2040.2035.2335.7035.70318,100
Nov. 04, 202143.5343.9242.3042.7842.7866,700
Nov. 03, 202142.3843.7542.2543.4643.4667,300
Nov. 02, 202142.6642.6742.1142.3742.3767,400
Nov. 01, 202141.1843.2241.1842.6642.6689,100
Oct. 29, 202141.3141.5041.0341.1841.1850,800
Oct. 28, 202141.1141.5440.9641.2241.2240,900
Oct. 27, 202142.0442.0440.8340.8640.8661,400
Oct. 26, 202143.7043.7042.2742.3642.3654,100
Oct. 25, 202143.7043.9143.0643.3543.3563,500
Oct. 22, 202143.7644.2643.4943.7943.7941,400
Oct. 21, 202144.9545.0243.7243.8143.8163,300
Oct. 20, 202145.7146.3144.8244.9244.9246,000
Oct. 19, 202146.0447.3145.3546.0546.0537,000
Oct. 18, 202146.0246.6845.4545.9445.9466,000
Oct. 15, 202146.7146.7945.5345.6545.6545,000
Oct. 14, 202146.5046.7545.9746.0746.0733,500
Oct. 13, 202146.5446.8945.7546.0446.0459,900
Oct. 12, 202147.3548.1046.3646.4746.4738,400
Oct. 11, 202148.5749.0747.4447.4447.4432,700
Oct. 08, 202149.7049.9548.3548.3648.3643,600
Oct. 07, 202150.0050.5349.2349.5049.5088,900
Oct. 06, 202149.3749.7748.8749.6249.6233,900
Oct. 05, 202149.5250.1049.4149.9349.9338,000
Oct. 04, 202149.8649.9949.2449.7749.7743,800
Oct. 01, 202149.6950.2549.0249.8149.8171,700
Sep. 30, 202150.0950.1449.1749.2549.2530,600
Sep. 29, 202149.8250.2449.3149.6949.6929,300
Sep. 28, 202150.9350.9349.5049.6949.6954,700
Sep. 27, 202150.7151.7550.2050.9250.9245,300
Sep. 24, 202150.1950.9649.9150.4850.4855,500
Sep. 23, 202150.0751.1850.0750.4650.4646,500
Sep. 22, 202148.7550.0948.6049.6549.6534,500
Sep. 21, 202149.5249.5248.1748.3248.3237,500
Sep. 20, 202150.2250.7648.5149.1849.1853,100
Sep. 17, 202150.6251.6149.8751.3151.31269,100
Sep. 16, 202150.6651.5550.4150.8150.8154,500
Sep. 15, 202149.9650.5048.9750.4550.4560,700
Sep. 14, 202150.9750.9749.5949.8749.8751,600
Sep. 13, 202150.3550.7650.0250.6650.6652,400
Sep. 10, 202150.6550.8649.5350.0750.0761,000
Sep. 09, 202151.1351.3050.4050.4750.4754,400
Sep. 08, 202151.4151.8550.8651.0951.0991,800
Sep. 07, 202153.0753.0751.4451.6251.6254,300
Sep. 03, 202151.5052.0751.1051.9451.9452,900
Sep. 02, 202150.6551.8350.3751.7551.7544,900
Sep. 01, 202150.8051.1649.6650.4950.4945,700
Aug. 31, 202150.5451.2049.9950.5250.5246,800
Aug. 30, 202151.5951.5950.1050.4250.4243,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...