UEIC - Universal Electronics Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201941.1841.4939.7641.3541.3564,800
Jul 22, 201941.7241.8940.9441.0341.0347,100
Jul 19, 201942.5942.7341.5941.7141.7186,700
Jul 18, 201942.8443.2242.2242.7142.7168,400
Jul 17, 201941.9742.8041.6042.4942.4970,500
Jul 16, 201942.3042.7141.7642.0442.0478,900
Jul 15, 201943.3944.7541.7642.3442.3482,900
Jul 12, 201942.2843.6642.2843.1943.1973,000
Jul 11, 201941.9142.4941.4642.1642.1682,800
Jul 10, 201941.2042.0540.8241.9641.9678,000
Jul 09, 201939.6040.9939.5440.9440.9458,400
Jul 08, 201940.6340.8639.8139.8839.8866,700
Jul 05, 201940.2241.1739.7140.8740.8756,600
Jul 03, 201941.2941.2940.0640.3640.3632,600
Jul 02, 201940.6241.1239.9540.9240.9265,800
Jul 01, 201941.3242.5539.9540.6540.6592,900
Jun 28, 201939.2141.2939.1941.0241.02494,600
Jun 27, 201938.9339.3538.8239.2939.29100,400
Jun 26, 201938.6738.7337.8638.5338.5377,900
Jun 25, 201939.8139.8138.2238.4038.4086,900
Jun 24, 201941.1941.6939.4439.5839.5877,500
Jun 21, 201941.5042.0740.4441.3541.35202,800
Jun 20, 201943.5043.5041.5041.5341.53136,400
Jun 19, 201942.6942.8441.7342.7842.78208,500
Jun 18, 201941.8442.6541.4342.5542.5559,900
Jun 17, 201941.2941.6840.9141.3841.3888,200
Jun 14, 201941.0541.4040.4141.1141.1152,800
Jun 13, 201941.4841.4840.3441.0541.0588,800
Jun 12, 201940.2041.1239.9841.0741.07121,900
Jun 11, 201941.7841.7840.1540.4340.4392,800
Jun 10, 201942.1643.0239.0041.6741.67133,100
Jun 07, 201936.7937.0535.7236.6236.62132,000
Jun 06, 201937.1337.4735.6036.5436.5475,300
Jun 05, 201937.9737.9736.9537.3237.3287,200
Jun 04, 201936.5037.9436.0637.7637.76154,200
Jun 03, 201937.9338.9735.9636.5636.56200,600
May 31, 201941.0141.0639.0139.3939.39181,600
May 30, 201941.1642.0140.8741.6641.66121,900
May 29, 201941.9141.9940.3140.9940.99136,100
May 28, 201941.4443.3541.4442.3042.3087,300
May 24, 201941.9142.1341.2641.4841.48205,600
May 23, 201941.9742.0040.7041.5741.5751,500
May 22, 201942.4542.8341.7442.3842.38235,900
May 21, 201942.1442.8042.1442.6242.62244,100
May 20, 201941.7742.5541.5142.0042.0057,900
May 17, 201943.2443.9442.1042.1542.1549,900
May 16, 201943.5644.0043.2243.6643.66189,700
May 15, 201942.5043.7442.5043.5443.5452,700
May 14, 201942.4643.1741.8642.8642.86141,400
May 13, 201942.5042.8242.0542.2442.24125,800
May 10, 201943.7243.7242.5443.3743.37166,700
May 09, 201943.9644.1242.9443.8243.8274,200
May 08, 201944.2944.9943.8744.1644.16182,200
May 07, 201944.7245.7044.2344.3244.32121,100
May 06, 201942.6045.8242.1545.3345.33206,100
May 03, 201944.2547.2142.4743.4143.41594,200
May 02, 201938.8940.5638.0238.9538.95162,800
May 01, 201938.1839.1137.9238.9838.98262,500
Apr 30, 201938.3838.8538.0538.0538.0585,400
Apr 29, 201937.1738.9037.1738.4738.47108,800
Apr 26, 201936.7637.4136.6337.2937.2996,400
Apr 25, 201937.1237.1236.3936.8136.8173,800
Apr 24, 201937.2137.7636.5537.2237.2295,400
Apr 23, 201936.8337.8336.8337.4437.44180,400
Apr 22, 201937.4637.4636.3836.7236.7250,500
Apr 18, 201937.8438.0137.1337.6937.69102,100
Apr 17, 201938.7638.7637.5937.9237.92134,000
Apr 16, 201938.8639.1338.1738.7438.7489,600
Apr 15, 201939.3539.3538.6438.6738.6761,000
Apr 12, 201938.9540.3738.8539.6439.6476,100
Apr 11, 201938.4638.9638.2038.6138.6145,000
Apr 10, 201937.8738.4537.7938.4438.44146,100
Apr 09, 201937.8938.1937.6737.7837.7898,900
Apr 08, 201937.8838.2437.7138.0238.0272,600
Apr 05, 201936.6538.2836.6538.0338.03104,600
Apr 04, 201936.2936.7435.9636.7336.7372,800
Apr 03, 201937.1937.3636.1036.3136.3180,200
Apr 02, 201937.9037.9036.8936.9236.9254,000
Apr 01, 201937.4938.2537.0737.8737.8781,600
Mar 29, 201937.6538.1236.7937.1537.15227,100
Mar 28, 201937.0337.6736.8937.3637.36154,200
Mar 27, 201936.5437.0736.2637.0237.02118,500
Mar 26, 201935.9436.9335.7336.5336.53201,900
Mar 25, 201935.1336.0334.6535.9635.9699,300
Mar 22, 201935.5335.7234.9235.1435.14182,200
Mar 21, 201934.2236.2234.2235.8035.80134,200
Mar 20, 201934.2134.7933.7634.4034.40126,800
Mar 19, 201934.2334.7033.8834.2534.2569,000
Mar 18, 201933.6334.1333.1934.0134.0198,000
Mar 15, 201932.4934.3032.0033.6433.64216,300
Mar 14, 201932.1432.9532.1432.4032.4060,100
Mar 13, 201932.2632.5531.9432.2732.2759,600
Mar 12, 201932.5132.7131.9832.2032.20101,300
Mar 11, 201931.9132.7031.5632.4432.4440,000
Mar 08, 201931.9732.2931.8131.9031.9047,400
Mar 07, 201932.7132.9231.9032.2432.2478,000
Mar 06, 201933.0833.0832.4432.7232.7289,400
Mar 05, 201933.3533.5932.8933.0333.03121,300
Mar 04, 201933.9134.3532.7833.3633.36100,000
Mar 01, 201933.5235.0033.5233.8833.88135,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...