U.S. markets closed

Universal Electronics Inc. (UEIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.58-7.99 (-13.64%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202157.2857.7849.7750.5850.58210,200
May 06, 202156.8259.3356.8258.5758.5755,300
May 05, 202157.4657.9056.4557.2557.2525,300
May 04, 202157.2757.4956.8957.3757.3729,300
May 03, 202156.8557.7856.6957.3957.3978,000
Apr 30, 202155.4257.1455.3856.8556.8557,400
Apr 29, 202155.1856.1354.6055.9955.9947,100
Apr 28, 202154.9355.3554.2054.9354.9334,400
Apr 27, 202154.9955.7354.8554.8654.8633,200
Apr 26, 202156.5956.5955.4355.5455.5434,800
Apr 23, 202155.8156.3055.4055.4155.4178,300
Apr 22, 202155.9756.4754.9955.6355.6344,500
Apr 21, 202155.9956.3955.4855.8855.8826,600
Apr 20, 202155.7456.5254.8555.6955.6948,900
Apr 19, 202156.6857.0655.0056.2056.20107,500
Apr 16, 202156.1457.3056.1156.5356.5336,900
Apr 15, 202155.9556.9255.7456.7256.7232,500
Apr 14, 202155.1256.1255.0155.6655.6640,500
Apr 13, 202154.6855.3554.6855.1955.1937,600
Apr 12, 202156.1956.1954.6455.0255.0262,000
Apr 09, 202156.4956.7855.4856.0056.0033,900
Apr 08, 202155.3556.2954.8456.2956.2956,800
Apr 07, 202156.8657.3354.8255.2855.2859,700
Apr 06, 202157.2657.8356.9156.9456.9441,600
Apr 05, 202156.5657.0655.7956.8056.8046,500
Apr 01, 202155.0356.2055.0156.0056.0029,900
Mar 31, 202155.7256.7854.7454.9754.9786,600
Mar 30, 202154.9955.8954.3855.4255.4273,200
Mar 29, 202155.1256.0054.6955.0155.0165,900
Mar 26, 202155.3355.9653.8655.6555.6554,000
Mar 25, 202154.1855.0152.2754.5954.59110,700
Mar 24, 202155.2956.5254.3054.3954.3968,400
Mar 23, 202156.3057.0054.6854.7354.7373,300
Mar 22, 202158.8859.2056.4256.9456.9472,200
Mar 19, 202159.0359.7557.6258.2558.25137,800
Mar 18, 202160.5060.8459.1759.5859.5848,800
Mar 17, 202161.5061.5060.2660.4660.4634,100
Mar 16, 202162.4862.5260.8361.7061.7054,700
Mar 15, 202163.6463.7362.0662.4662.4642,100
Mar 12, 202164.5264.9463.0564.1164.1166,900
Mar 11, 202163.5865.0263.2564.2364.2345,000
Mar 10, 202162.2664.5362.2663.7563.7568,300
Mar 09, 202162.0363.0861.7861.8961.8946,200
Mar 08, 202159.7262.3359.4261.9161.9181,400
Mar 05, 202159.0859.7757.2959.1459.1447,700
Mar 04, 202160.7761.2457.5158.6458.6492,200
Mar 03, 202159.9361.3259.6160.6660.6685,300
Mar 02, 202160.8661.1459.5359.5359.53107,400
Mar 01, 202159.4661.4059.4660.5960.5950,800
Feb 26, 202159.2359.2357.6258.1958.19102,100
Feb 25, 202160.0061.1258.4558.9058.9058,600
Feb 24, 202158.8460.8258.4760.5960.5950,300
Feb 23, 202158.6359.8958.0058.8558.8572,200
Feb 22, 202158.6059.5757.1959.4759.4748,200
Feb 19, 202156.8458.9353.3858.5858.5897,000
Feb 18, 202157.7258.2855.6757.9957.9968,900
Feb 17, 202157.1259.2456.9057.9057.9044,100
Feb 16, 202161.0061.0057.0157.1157.1157,800
Feb 12, 202158.7460.8158.5360.1860.1844,300
Feb 11, 202158.6660.5458.3258.5758.5780,100
Feb 10, 202158.8559.0354.2158.2258.2237,100
Feb 09, 202157.9858.7657.3158.2358.2337,400
Feb 08, 202155.7058.0254.9557.7557.7530,700
Feb 05, 202156.0956.0954.8155.0655.0626,100
Feb 04, 202153.0355.3852.5755.3855.3843,000
Feb 03, 202152.7054.3252.5352.9152.9146,700
Feb 02, 202153.5554.2752.2753.0953.0953,800
Feb 01, 202154.3854.7452.4153.0353.0349,800
Jan 29, 202153.6955.1352.8554.2454.2489,800
Jan 28, 202156.4056.6853.2653.8953.89102,200
Jan 27, 202158.2458.4254.4155.8355.8380,500
Jan 26, 202160.0560.8959.3559.5059.5052,200
Jan 25, 202159.6960.8658.8760.0860.08168,400
Jan 22, 202158.2460.4457.5260.1660.1668,800
Jan 21, 202159.7059.7058.6559.0359.0335,000
Jan 20, 202158.0659.9158.0659.8259.8265,000
Jan 19, 202157.5558.2357.3558.1558.1544,900
Jan 15, 202156.5157.6556.3156.7756.7750,800
Jan 14, 202155.9457.7454.6757.2457.2435,700
Jan 13, 202156.5257.3855.1355.5355.5346,400
Jan 12, 202156.2657.1255.5756.7556.7533,600
Jan 11, 202154.7255.8654.2255.5655.5628,300
Jan 08, 202156.4156.4153.9655.2055.2039,400
Jan 07, 202155.0256.7754.5356.1756.1789,100
Jan 06, 202153.8656.3953.2455.1555.1583,700
Jan 05, 202151.0553.3551.0552.7752.7753,200
Jan 04, 202152.6652.6650.1850.9750.9744,600
Dec 31, 202052.0052.6551.4652.4652.4622,700
Dec 30, 202052.2853.2251.9852.0052.0028,200
Dec 29, 202052.3953.0051.4452.8752.8755,800
Dec 28, 202052.2953.3851.6452.5452.5459,000
Dec 24, 202052.4352.8751.5052.0252.0236,800
Dec 23, 202051.9552.6551.2652.2952.2946,200
Dec 22, 202051.8152.2851.0251.5651.5653,800
Dec 21, 202051.8452.4350.8851.7751.7764,100
Dec 18, 202053.6254.4552.3852.8252.82358,500
Dec 17, 202052.7353.9051.9353.2053.2045,500
Dec 16, 202053.5555.1752.5652.9052.9044,000
Dec 15, 202052.1854.0851.2253.8653.8653,600
Dec 14, 202052.7253.2451.6651.6651.6664,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...