UEIC - Universal Electronics Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 201934.0334.5032.9033.3933.39231,300
Feb 27, 201933.6734.8833.4034.3234.32108,600
Feb 26, 201933.6134.3533.6133.7333.73176,200
Feb 25, 201931.5334.0831.5334.0334.03357,900
Feb 22, 201928.9732.6928.9731.0731.07333,600
Feb 21, 201928.9829.6028.6829.3629.3687,300
Feb 20, 201928.4429.2528.4428.9828.98173,800
Feb 19, 201928.5628.9028.3728.4328.43119,700
Feb 15, 201928.8229.0628.5528.6028.60111,700
Feb 14, 201927.8028.9127.8028.7528.75164,100
Feb 13, 201926.8628.1026.0327.9627.96324,300
Feb 12, 201927.7228.3126.5326.6726.672,090,700
Feb 11, 201927.3027.9327.0027.8727.8745,400
Feb 08, 201927.6127.6627.0527.2627.2626,500
Feb 07, 201927.9427.9427.0327.6227.6274,300
Feb 06, 201928.3128.3827.7028.1528.1586,200
Feb 05, 201928.2328.5727.9528.3028.3047,400
Feb 04, 201928.2828.7027.9528.1128.1161,200
Feb 01, 201928.1728.2027.7228.1828.18102,500
Jan 31, 201927.7528.4027.7528.1728.1765,200
Jan 30, 201927.5627.6627.0227.5827.5865,900
Jan 29, 201927.4827.5427.1327.3227.32136,900
Jan 28, 201927.7327.9727.1727.4827.4855,000
Jan 25, 201928.1128.4227.9228.0928.09111,300
Jan 24, 201927.8628.3627.8327.9027.9076,100
Jan 23, 201927.6329.1927.3027.8127.8157,200
Jan 22, 201928.1628.4027.4527.5927.5973,000
Jan 18, 201928.0228.7228.0228.3028.3062,500
Jan 17, 201928.4728.6627.8727.9827.9882,100
Jan 16, 201928.6429.5327.9028.5928.5948,800
Jan 15, 201929.2729.6628.3228.7028.7078,000
Jan 14, 201929.8030.6329.2629.4429.4439,900
Jan 11, 201929.2730.2029.1630.1930.1961,600
Jan 10, 201929.1229.5728.9429.5129.5169,700
Jan 09, 201929.2629.8529.1529.3529.3541,600
Jan 08, 201929.4029.7828.7429.2129.2150,100
Jan 07, 201927.7329.3127.7329.1529.1552,300
Jan 04, 201926.9328.4526.9327.7327.7358,600
Jan 03, 201926.3327.0825.5726.5326.5380,900
Jan 02, 201925.0026.6423.5726.4526.45111,600
Dec 31, 201824.6025.3224.3025.2825.2898,500
Dec 28, 201824.0724.8223.7324.5424.54189,000
Dec 27, 201824.3124.8123.2924.0724.0794,500
Dec 26, 201824.2824.6923.4624.5824.5881,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...