Skip to main content
Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
10.83
-0.07 (-0.64%)
Dec 20, 2024, 4:00 PM EST - Market closed

Universal Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202410.9711.1010.6810.8310.83-0.64%61,604
Dec 19, 202411.1411.1410.6410.9010.90-0.91%58,622
Dec 18, 202411.3811.6511.0011.0011.00-4.51%42,467
Dec 17, 202411.7011.8811.4311.5211.52-1.03%62,569
Dec 16, 202411.4011.7511.3311.6411.641.48%111,357
Dec 13, 202411.5811.6111.3411.4711.47-0.26%55,507
Dec 12, 202411.3811.6711.2911.5011.50-1.71%79,216
Dec 11, 202411.9812.0611.6311.7011.70-1.76%58,301
Dec 10, 202411.9012.1211.7511.9111.91-0.42%59,383
Dec 9, 202411.7112.1211.7111.9611.962.13%37,867
Dec 6, 202411.7611.8511.5611.7111.710.86%35,859
Dec 5, 202411.3411.9311.2511.6111.61-1.36%58,059
Dec 4, 202412.0912.3911.6111.7711.77-3.84%62,963
Dec 3, 202412.1712.5012.1512.2412.240.33%52,111
Dec 2, 202411.5112.2011.3512.2012.205.35%64,681
Nov 29, 202411.5611.6811.5411.5811.581.22%10,359
Nov 27, 202411.3211.7611.3211.4411.441.06%24,914
Nov 26, 202411.5211.6611.3211.3211.32-3.25%35,735
Nov 25, 202411.7111.8511.6311.7011.703.27%40,537
Nov 22, 202411.6011.8611.2111.3311.33-2.91%46,708
Nov 21, 202411.8311.9311.4411.6711.67-0.26%72,074
Nov 20, 202411.4811.9011.1611.7011.702.63%72,678
Nov 19, 202411.1711.5011.0711.4011.403.64%98,001
Nov 18, 202410.9411.2610.8611.0011.000.46%68,713
Nov 15, 202410.5711.0010.5710.9510.952.24%44,495
Nov 14, 202410.4710.7210.4410.7110.711.71%43,177
Nov 13, 202410.7310.7910.4810.5310.53-1.40%41,391
Nov 12, 202410.9810.9810.5010.6810.68-2.73%72,896
Nov 11, 202411.3711.7110.9010.9810.98-0.99%81,275
Nov 8, 20249.3011.209.3011.0911.0931.71%191,945
Nov 7, 20248.508.668.398.428.42-0.12%64,324
Nov 6, 20248.558.568.298.438.430.72%58,539
Nov 5, 20248.088.398.058.378.372.83%28,040
Nov 4, 20248.338.418.098.148.14-2.51%37,345
Nov 1, 20248.808.808.238.358.35-5.22%59,364
Oct 31, 20248.798.838.658.818.81-0.11%45,488
Oct 30, 20248.458.828.458.828.824.75%49,547
Oct 29, 20248.348.458.318.428.420.48%36,596
Oct 28, 20248.208.388.028.388.382.70%57,161
Oct 25, 20248.228.307.998.168.16-67,121
Oct 24, 20247.978.167.818.168.162.90%57,820
Oct 23, 20247.717.937.537.937.932.19%70,113
Oct 22, 20247.987.987.757.767.76-2.39%69,169
Oct 21, 20248.208.207.917.957.95-2.93%84,754
Oct 18, 20248.078.197.938.198.190.86%37,523
Oct 17, 20248.198.237.988.128.12-1.22%36,097
Oct 16, 20248.448.588.228.228.22-1.79%31,007
Oct 15, 20248.468.498.208.378.37-0.83%53,693
Oct 14, 20248.158.488.118.448.442.55%42,039
Oct 11, 20248.218.298.138.238.230.37%41,041
Oct 10, 20248.098.207.918.208.200.49%94,264
Oct 9, 20248.498.568.088.168.16-3.09%153,941
Oct 8, 20248.358.448.138.428.420.84%71,952
Oct 7, 20248.528.528.328.358.35-1.53%78,021
Oct 4, 20248.498.568.368.488.48-0.24%73,361
Oct 3, 20248.438.528.308.508.500.24%59,054
Oct 2, 20248.648.758.358.488.48-3.42%121,505
Oct 1, 20249.069.158.788.788.78-4.88%93,171
Sep 30, 20249.689.689.079.239.23-4.65%144,003
Sep 27, 20249.569.759.269.689.682.22%110,063
Sep 26, 20248.609.628.479.479.4711.54%174,658
Sep 25, 20248.588.668.358.498.49-1.39%112,113
Sep 24, 20248.368.748.348.618.612.62%110,970
Sep 23, 20248.808.838.238.398.39-4.22%327,233
Sep 20, 20248.578.778.408.768.761.98%316,428
Sep 19, 20248.648.758.558.598.59-0.35%79,259
Sep 18, 20248.898.898.588.628.62-2.05%84,351
Sep 17, 20249.409.408.578.808.803.04%316,262
Sep 16, 20249.309.328.478.548.54-8.07%523,234
Sep 13, 20248.549.668.549.299.298.53%327,341
Sep 12, 20248.438.688.388.568.561.54%29,020
Sep 11, 20248.568.638.388.438.43-2.54%55,171
Sep 10, 20248.458.728.458.658.652.37%36,904
Sep 9, 20248.988.988.438.458.45-6.32%29,372
Sep 6, 20249.049.078.859.029.020.56%33,963
Sep 5, 20249.139.178.898.978.97-0.66%38,672
Sep 4, 20249.209.309.039.039.03-1.85%29,611
Sep 3, 20249.219.288.899.209.20-1.29%52,594
Aug 30, 20249.249.349.119.329.321.08%19,463
Aug 29, 20249.129.349.099.229.220.22%22,234
Aug 28, 20249.079.268.809.209.201.77%60,572
Aug 27, 20248.499.068.429.049.046.35%52,322
Aug 26, 20248.728.828.498.508.50-1.05%100,969
Aug 23, 20248.558.968.558.598.590.35%33,574
Aug 22, 20248.908.918.518.568.56-0.12%37,369
Aug 21, 20248.718.938.508.578.57-2.06%73,883
Aug 20, 20248.909.178.758.758.75-0.23%52,407
Aug 19, 20248.879.258.668.778.77-1.79%65,493
Aug 16, 20249.129.308.878.938.93-2.40%57,499
Aug 15, 20249.359.429.059.159.150.66%26,649
Aug 14, 20249.239.459.069.099.09-0.98%31,030
Aug 13, 20249.229.429.069.189.18-0.22%76,824
Aug 12, 20249.189.469.029.209.20-0.86%89,501
Aug 9, 202411.0011.039.189.289.28-14.55%131,957
Aug 8, 202410.9011.2210.7510.8610.86-0.37%25,463
Aug 7, 202411.5311.6610.8110.9010.900.37%21,873
Aug 6, 202410.7211.1410.7010.8610.861.69%46,811
Aug 5, 202410.9211.0710.4710.6810.68-4.30%38,844
Aug 2, 202411.5211.5211.1511.1611.16-5.18%30,986
Aug 1, 202411.8012.2111.6511.7711.77-1.01%35,731