Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
4.850
+0.050 (1.04%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Universal Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20254.844.894.764.874.871.46%18,932
Apr 23, 20254.955.214.744.804.800.31%44,455
Apr 22, 20254.774.934.614.794.791.81%50,860
Apr 21, 20254.934.934.704.704.70-5.62%89,851
Apr 17, 20254.925.194.904.984.981.01%70,695
Apr 16, 20255.025.174.884.934.93-2.57%45,022
Apr 15, 20255.205.444.975.065.06-3.25%81,755
Apr 14, 20255.075.375.025.235.235.02%78,062
Apr 11, 20254.915.094.734.984.981.01%68,623
Apr 10, 20255.275.314.764.934.93-5.37%57,533
Apr 9, 20254.875.494.725.215.215.89%103,330
Apr 8, 20255.345.344.854.924.92-4.28%121,918
Apr 7, 20254.995.324.515.145.14-1.34%161,871
Apr 4, 20255.275.484.825.215.21-4.23%137,841
Apr 3, 20256.176.195.405.445.44-15.53%112,410
Apr 2, 20255.986.545.976.446.446.45%98,327
Apr 1, 20256.136.335.936.056.05-1.14%117,092
Mar 31, 20256.166.466.016.126.12-0.65%185,601
Mar 28, 20256.646.756.106.166.16-6.67%155,428
Mar 27, 20256.606.676.456.606.600.30%50,031
Mar 26, 20256.596.616.446.586.580.30%73,974
Mar 25, 20256.856.966.526.566.56-4.51%97,685
Mar 24, 20256.476.906.456.876.876.68%118,723
Mar 21, 20256.286.606.286.446.44-2.42%78,119
Mar 20, 20256.757.026.536.606.60-2.80%65,641
Mar 19, 20256.846.956.726.796.79-1.45%47,134
Mar 18, 20256.916.956.756.896.89-51,045
Mar 17, 20256.857.076.856.896.89-0.14%80,047
Mar 14, 20256.907.106.906.906.90-80,777
Mar 13, 20256.986.986.736.906.90-1.15%68,213
Mar 12, 20256.927.146.776.986.981.31%74,810
Mar 11, 20257.007.266.776.896.89-0.72%93,568
Mar 10, 20257.257.306.846.946.94-5.58%118,447
Mar 7, 20257.327.457.087.357.350.27%51,019
Mar 6, 20257.407.477.107.337.33-1.87%67,124
Mar 5, 20257.247.497.197.477.474.33%74,515
Mar 4, 20257.327.577.007.167.16-3.11%202,570
Mar 3, 20257.837.907.367.397.39-5.13%144,972
Feb 28, 20257.868.077.667.797.79-1.89%98,720
Feb 27, 20258.088.157.777.947.94-1.12%64,217
Feb 26, 20258.128.297.878.038.03-1.35%96,979
Feb 25, 20258.538.647.998.148.14-3.78%117,844
Feb 24, 20258.258.868.158.468.463.80%103,305
Feb 21, 20259.109.107.858.158.15-11.61%270,157
Feb 20, 20259.609.709.099.229.22-4.46%74,158
Feb 19, 20259.8410.019.649.659.65-2.92%71,119
Feb 18, 20259.8210.069.759.949.941.53%80,216
Feb 14, 20259.8410.039.759.799.790.31%37,750
Feb 13, 20259.229.909.199.769.767.37%100,018
Feb 12, 20259.129.338.899.099.09-3.30%68,171