UEIC - Universal Electronics Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202053.1953.4652.3652.7552.7564,000
Jan 23, 202052.6553.7952.3653.0853.0880,400
Jan 22, 202052.5952.8052.2152.7652.76107,400
Jan 21, 202052.3952.7751.6052.5152.5155,900
Jan 17, 202054.0954.5852.0052.7352.7365,600
Jan 16, 202051.3253.7851.1953.5153.51105,000
Jan 15, 202050.7251.4050.0751.1151.1180,400
Jan 14, 202051.0851.8250.6750.8450.8489,700
Jan 13, 202051.5151.5150.0951.1051.10135,200
Jan 10, 202050.8352.3650.5951.6751.67115,600
Jan 09, 202051.4651.5850.7150.8450.8477,200
Jan 08, 202053.4953.5651.0851.0951.0953,100
Jan 07, 202054.0954.5553.2253.3553.3574,500
Jan 06, 202053.3255.7453.0154.2754.27102,800
Jan 03, 202052.6453.7452.2953.5653.5685,000
Jan 02, 202052.6453.3552.0752.6952.6984,200
Dec 31, 201952.0452.6751.7452.2652.26100,400
Dec 30, 201952.4252.4251.2652.1052.1055,600
Dec 27, 201953.8753.8752.3152.5652.5641,200
Dec 26, 201954.1654.3653.3453.7553.7538,100
Dec 24, 201954.0054.4753.7854.1554.1538,400
Dec 23, 201953.1254.8152.7553.9953.9954,300
Dec 20, 201954.1454.1452.5652.9052.90505,600
Dec 19, 201954.4054.9453.3054.3154.3175,200
Dec 18, 201955.4355.7754.3454.4054.4092,700
Dec 17, 201955.8156.0054.9055.4455.4452,700
Dec 16, 201955.7156.3155.3355.8055.8072,600
Dec 13, 201955.1655.8754.8555.4555.4553,900
Dec 12, 201955.9256.1555.0755.1355.1357,600
Dec 11, 201956.4256.4455.7055.9655.9639,500
Dec 10, 201957.0957.5056.1356.4356.4353,000
Dec 09, 201956.8557.8956.8557.3057.3057,900
Dec 06, 201956.4557.4056.1057.0957.0963,400
Dec 05, 201955.6756.4655.4056.0756.0775,400
Dec 04, 201955.5056.0055.2055.5755.5778,500
Dec 03, 201954.4755.4054.0855.3555.3594,300
Dec 02, 201955.7455.7454.3555.0355.0366,800
Nov 29, 201955.7856.1754.8855.6055.6036,400
Nov 27, 201955.9756.6755.5955.8955.8973,600
Nov 26, 201956.0657.0555.5755.7455.7457,900
Nov 25, 201955.5156.6955.3955.8655.86107,200
Nov 22, 201956.2956.6055.4855.5355.5334,800
Nov 21, 201957.4957.4956.0056.0956.0959,500
Nov 20, 201957.7758.8456.7657.3457.3465,000
Nov 19, 201957.6559.3256.9158.3658.3665,400
Nov 18, 201957.0757.8356.4657.3657.3696,300
Nov 15, 201958.3658.3656.9356.9456.9465,000
Nov 14, 201958.4858.5657.0457.8957.8967,200
Nov 13, 201958.5658.5857.4358.3458.3464,000
Nov 12, 201959.5759.9058.6658.7658.7663,400
Nov 11, 201959.5559.7758.2359.5759.57101,600
Nov 08, 201957.0060.0055.8859.4159.41253,000
Nov 07, 201953.7555.0052.5654.9354.9383,100
Nov 06, 201954.3754.4553.1653.3153.3177,700
Nov 05, 201954.2154.9653.3154.8254.8289,000
Nov 04, 201953.5054.2053.1853.9853.98113,600
Nov 01, 201952.3154.0451.6553.7253.7264,400
Oct 31, 201951.9152.2551.1052.1252.1278,200
Oct 30, 201952.7852.7850.7251.9751.9744,100
Oct 29, 201951.4653.0451.4652.8952.8974,500
Oct 28, 201950.1952.3150.1651.3651.3672,400
Oct 25, 201949.0050.1748.9550.0050.0031,800
Oct 24, 201949.3249.5948.1149.0649.0662,400
Oct 23, 201950.1550.1548.9449.2049.2067,300
Oct 22, 201950.9751.1449.9150.0250.0255,000
Oct 21, 201952.2252.6150.5750.8750.8770,600
Oct 18, 201952.3752.7151.2851.6751.6752,200
Oct 17, 201952.0753.0352.0252.6452.6465,600
Oct 16, 201950.0752.1549.9452.0252.0275,000
Oct 15, 201948.6650.4948.6650.2150.2185,900
Oct 14, 201948.4249.2548.2848.7648.7688,300
Oct 11, 201948.3449.6148.3448.7248.7268,400
Oct 10, 201948.8148.8147.5047.9047.9067,800
Oct 09, 201947.3848.6747.1448.5248.52103,500
Oct 08, 201948.1148.9447.2247.3647.3670,800
Oct 07, 201948.9349.3048.0048.6448.6491,900
Oct 04, 201949.2250.6547.7148.5748.5793,400
Oct 03, 201948.0549.3746.8149.2549.2585,100
Oct 02, 201949.1949.5247.8048.1448.1476,300
Oct 01, 201951.1651.7748.0349.5149.51118,000
Sep 30, 201951.2851.6150.5650.9050.9071,100
Sep 27, 201951.7352.0050.1750.9550.9544,500
Sep 26, 201952.9453.1051.6051.6051.60100,100
Sep 25, 201951.2052.9651.1352.7052.70123,300
Sep 24, 201950.9752.3250.1151.1751.17153,100
Sep 23, 201949.1351.8049.0050.7950.79118,300
Sep 20, 201948.0149.0048.0148.6048.60172,500
Sep 19, 201946.8848.3046.6648.0448.0487,800
Sep 18, 201946.9547.1446.1646.7846.7845,600
Sep 17, 201946.8247.1546.1446.9546.9564,900
Sep 16, 201946.3047.5046.0346.9146.91100,300
Sep 13, 201947.3748.0046.1846.4446.4493,000
Sep 12, 201946.3447.9945.6846.9946.99161,400
Sep 11, 201946.4846.7545.9546.1246.12117,800
Sep 10, 201945.8746.9745.3846.1946.1964,800
Sep 09, 201945.3846.2145.0246.0246.0269,800
Sep 06, 201945.9146.1544.5944.7044.7055,900
Sep 05, 201946.4146.4145.2845.8045.8081,100
Sep 04, 201945.3446.0944.9845.7545.7566,900
Sep 03, 201944.7545.6544.1044.9244.9252,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...