Canada markets closed

Universal Electronics Inc. (UEIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.01-0.43 (-1.83%)
At close: 04:00PM EST
23.01 0.00 (0.00%)
After hours: 04:01PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 02, 202220.7621.5019.8820.5820.5837,000
Nov 01, 202220.1821.1820.1820.9720.9727,100
Oct 31, 202220.3520.6220.0920.4120.4158,300
Oct 28, 202219.7420.4919.6020.4320.4343,700
Oct 27, 202219.8820.0019.4519.6419.6439,300
Oct 26, 202219.4719.9319.3919.7419.7424,300
Oct 25, 202219.0019.6518.9319.4219.4236,300
Oct 24, 202218.1918.9218.1918.8218.8228,000
Oct 21, 202217.6919.0817.6918.0618.0641,900
Oct 20, 202217.4517.8117.1317.6017.6038,200
Oct 19, 202218.2018.2017.3017.5617.5637,100
Oct 18, 202218.2918.4517.9818.1118.1125,700
Oct 17, 202217.6418.5017.6418.0318.0353,400
Oct 14, 202217.6719.4517.2017.3617.3625,300
Oct 13, 202216.8417.5716.5617.5117.5147,000
Oct 12, 202217.3617.3616.7317.1117.1138,400
Oct 11, 202217.3117.6217.0417.2617.2641,600
Oct 10, 202217.0217.5916.8617.4917.4954,500
Oct 07, 202218.3418.3416.8417.1017.1064,200
Oct 06, 202219.3719.4318.5318.6418.6436,300
Oct 05, 202219.3819.5018.9919.3919.3933,100
Oct 04, 202219.9620.4519.4019.5019.5044,600
Oct 03, 202219.8619.9219.5219.8319.8349,400
Sept 30, 202219.7721.6419.6719.6719.6778,900
Sept 29, 202219.5920.0218.8419.9119.9192,400
Sept 28, 202219.7220.1219.6919.8519.8534,900
Sept 27, 202219.5919.7119.3619.5919.5937,700
Sept 26, 202219.2420.2719.2419.4719.4752,700
Sept 23, 202218.7519.5318.7519.2619.2667,000
Sept 22, 202218.9419.1518.1819.0119.0161,200
Sept 21, 202219.3919.4918.8218.8818.8837,200
Sept 20, 202219.4219.8119.1119.2819.2833,700
Sept 19, 202219.3019.9119.2719.7519.7542,400
Sept 16, 202219.3819.7918.5919.5819.58250,800
Sept 15, 202221.1421.4819.4019.5319.5369,100
Sept 14, 202221.1421.1620.4921.1421.1461,700
Sept 13, 202220.9521.4420.9221.0121.0162,100
Sept 12, 202220.2321.4120.1321.3621.3675,600
Sept 09, 202220.2420.3019.6520.0720.0738,000
Sept 08, 202219.8320.2319.5820.1920.1936,900
Sept 07, 202220.0720.9719.7019.9919.9958,000
Sept 06, 202221.1821.2019.6320.1620.16125,600
Sept 02, 202221.7621.9021.0321.2121.2124,900
Sept 01, 202222.0523.1021.1321.8521.8550,500
Aug 31, 202222.5622.6222.1622.2322.2339,500
Aug 30, 202222.6922.6922.1722.6222.6225,300
Aug 29, 202222.7522.9222.3122.7322.7338,900
Aug 26, 202223.5623.8322.9923.0223.0224,900
Aug 25, 202223.1123.7423.1123.6423.6445,500
Aug 24, 202223.5023.5323.1023.2323.2323,100
Aug 23, 202224.1224.1423.4823.5323.5324,600
Aug 22, 202224.5424.8024.0524.1224.1228,600
Aug 19, 202224.4825.1624.4624.9224.9265,200
Aug 18, 202224.0725.1123.7524.8424.8443,000
Aug 17, 202224.2124.3123.4624.0424.0433,100
Aug 16, 202224.7524.7824.2924.5324.5325,900
Aug 15, 202224.3124.9624.0224.8724.8736,200
Aug 12, 202224.7824.9624.0924.5324.5391,600
Aug 11, 202224.5724.7424.1624.6524.6531,300
Aug 10, 202224.5524.9123.9224.2724.2750,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...