Skip to main content
Universal Electronics Inc. (UEIC)
NASDAQ: UEIC · Real-Time Price · USD
8.29
-0.06 (-0.72%)
Nov 4, 2024, 12:43 PM EST - Market open

Universal Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202411.6611.8911.4611.8911.892.24%73,252
Jul 30, 202411.7811.8811.5311.6311.63-0.34%32,413
Jul 29, 202411.7011.9011.6311.6711.67-0.43%36,779
Jul 26, 202411.6211.8911.4911.7211.722.00%36,584
Jul 25, 202411.8711.9011.4411.4911.49-1.79%87,611
Jul 24, 202412.0112.0111.6111.7011.70-2.90%29,735
Jul 23, 202412.2012.5211.9912.0512.05-2.03%35,163
Jul 22, 202412.1612.3011.8412.3012.301.65%33,294
Jul 19, 202411.9512.1011.7712.1012.101.51%37,127
Jul 18, 202411.8212.1611.7811.9211.92-1.49%53,445
Jul 17, 202412.3012.3811.8712.1012.10-2.26%84,755
Jul 16, 202412.0212.6412.0212.3812.383.34%79,424
Jul 15, 202412.3012.5411.9411.9811.98-2.04%56,511
Jul 12, 202412.3512.6012.2212.2312.23-0.08%41,347
Jul 11, 202411.5212.2411.4212.2412.246.25%62,242
Jul 10, 202411.5511.7711.4511.5211.52-0.78%41,611
Jul 9, 202411.5211.6111.2911.6111.61-63,311
Jul 8, 202411.2911.6211.1811.6111.612.56%49,890
Jul 5, 202411.5211.7411.2811.3211.32-2.16%67,948
Jul 3, 202411.1711.5811.1511.5711.573.77%25,707
Jul 2, 202411.1611.1710.9811.1511.15-0.62%44,648
Jul 1, 202411.6211.7911.1711.2211.22-3.44%105,118
Jun 28, 202411.5111.7211.4211.6211.621.04%50,415
Jun 27, 202411.3311.6411.3011.5011.501.05%48,780
Jun 26, 202411.3211.4811.1811.3811.38-45,689
Jun 25, 202411.3011.4311.2311.3811.381.43%27,817
Jun 24, 202411.2311.3111.0611.2211.22-1.06%42,153
Jun 21, 202411.0911.4310.9911.3411.343.00%46,952
Jun 20, 202411.0911.3010.9711.0111.010.09%61,650
Jun 18, 202411.3711.6411.0011.0011.00-3.93%71,688
Jun 17, 202411.6111.6511.3211.4511.45-0.69%60,056
Jun 14, 202411.4011.5311.0011.5311.530.44%97,131
Jun 13, 202411.4511.5611.3111.4811.480.26%33,354
Jun 12, 202411.5011.7211.3511.4511.450.88%82,747