Canada markets closed

Universal Electronics Inc. (UEIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.27+0.08 (+0.87%)
At close: 04:00PM EDT
9.27 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20239.199.409.069.279.2776,448
Sept 21, 20239.169.399.059.199.1954,200
Sept 20, 20239.209.429.049.199.1934,600
Sept 19, 20239.309.658.919.239.2348,800
Sept 18, 20238.559.458.529.309.3084,800
Sept 15, 20239.059.118.398.518.51211,400
Sept 14, 20238.619.098.569.059.0569,100
Sept 13, 20238.888.888.288.458.4551,100
Sept 12, 20238.818.928.768.888.8857,400
Sept 11, 20238.769.028.568.878.8744,500
Sept 08, 20238.998.998.688.718.7152,400
Sept 07, 20238.859.048.789.049.0475,200
Sept 06, 20238.959.078.838.928.9292,700
Sept 05, 20238.879.028.598.968.9696,700
Sept 01, 20238.949.208.848.958.9536,200
Aug 31, 20238.889.098.628.908.9068,500
Aug 30, 20238.858.968.668.848.8443,800
Aug 29, 20238.758.938.658.858.8551,400
Aug 28, 20238.899.088.628.798.7938,600
Aug 25, 20239.089.178.888.898.8937,300
Aug 24, 20239.289.328.889.049.0481,900
Aug 23, 20239.329.509.209.389.3846,500
Aug 22, 20239.529.539.119.319.3175,900
Aug 21, 20239.239.649.129.569.5687,400
Aug 18, 20239.199.439.199.339.3345,200
Aug 17, 20239.209.349.069.299.2959,000
Aug 16, 20239.449.519.239.259.2538,200
Aug 15, 20239.829.829.259.539.53169,300
Aug 14, 20239.509.979.349.819.8192,000
Aug 11, 20239.789.859.339.489.4862,300
Aug 10, 202310.6810.709.639.789.78191,500
Aug 09, 202310.7510.7510.2410.6810.6873,900
Aug 08, 202310.9610.9810.7110.7110.7187,900
Aug 07, 202310.9911.1110.5910.9210.92103,600
Aug 04, 202310.8511.2810.6610.9510.95102,200
Aug 03, 202311.6011.7011.1411.1411.1452,700
Aug 02, 202311.6411.8411.5011.6211.6272,000
Aug 01, 202311.2211.7111.0511.6611.6683,800
Jul 31, 202311.4111.7111.0911.1711.1765,100
Jul 28, 202311.5811.7911.4111.4311.4379,100
Jul 27, 202311.4911.7911.2811.4611.46187,600
Jul 26, 202311.0211.5311.0011.4911.4988,000
Jul 25, 202311.1011.1410.9710.9810.9871,100
Jul 24, 202310.9511.2510.6711.1811.1895,400
Jul 21, 202311.0811.1310.8411.0111.0169,600
Jul 20, 202311.0311.0910.7011.0711.0768,100
Jul 19, 202310.9211.2110.7811.0511.0564,700
Jul 18, 202310.7911.1510.7510.9810.9860,200
Jul 17, 202310.7610.8410.6010.7510.75117,900
Jul 14, 202310.5710.8210.4310.7910.7958,400
Jul 13, 202310.7410.8110.4710.7210.72114,100
Jul 12, 202310.3110.7510.1610.6810.6891,700
Jul 11, 202310.3510.359.9010.0910.09111,400
Jul 10, 202310.0810.559.9210.2410.2467,100
Jul 07, 202310.0810.4210.0810.3810.3861,600
Jul 06, 202310.3210.329.9010.1010.1097,400
Jul 05, 202310.3410.4310.0710.4010.40128,300
Jul 03, 20239.6510.499.6510.3910.3987,200
Jun 30, 202310.1010.109.619.629.62125,000
Jun 29, 20239.659.969.489.969.96139,400
Jun 28, 20239.659.669.329.659.65102,600
Jun 27, 20239.449.979.319.669.66281,300
Jun 26, 20239.109.398.909.359.35207,400
Jun 23, 20238.279.218.219.149.142,030,200
Jun 22, 20238.448.447.948.348.34189,400
Jun 21, 20238.158.587.998.518.51162,600
Jun 20, 20237.958.227.598.158.15213,900
Jun 16, 20238.458.457.927.987.98379,700
Jun 15, 20238.558.558.338.368.36136,500
Jun 14, 20238.918.988.558.598.5966,100
Jun 13, 20238.969.358.838.868.86183,300
Jun 12, 20238.729.158.708.908.90140,800
Jun 09, 20239.039.338.708.728.7292,600
Jun 08, 20239.509.928.988.998.99118,000
Jun 07, 20238.879.618.879.409.40184,900
Jun 06, 20238.268.978.248.918.91127,600
Jun 05, 20238.378.408.198.258.25186,600
Jun 02, 20238.158.418.138.388.38186,400
Jun 01, 20238.038.247.788.088.08113,400
May 31, 20238.488.487.998.078.07100,500
May 30, 20238.728.728.328.398.3995,200
May 26, 20238.628.658.498.568.5679,300
May 25, 20239.139.138.638.688.6875,200
May 24, 20239.529.589.029.089.0858,400
May 23, 20239.409.979.059.619.61102,200
May 22, 20239.059.569.019.409.40135,300
May 19, 20239.009.088.859.039.03150,000
May 18, 20238.649.008.538.948.94105,900
May 17, 20238.418.828.378.678.67130,300
May 16, 20238.348.518.298.358.35142,900
May 15, 20238.358.638.158.458.45107,300
May 12, 20238.418.478.028.348.34190,900
May 11, 20238.348.818.348.488.48120,000
May 10, 20238.548.698.418.448.44161,400
May 09, 20238.748.848.198.398.39244,000
May 08, 20238.909.238.568.818.81221,600
May 05, 202310.1910.978.648.908.90409,800
May 04, 202310.3310.4910.3110.3510.35110,400
May 03, 202310.0710.4710.0510.3310.33157,000
May 02, 20239.8110.119.6210.1110.11142,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...