Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Universal Electronics Inc (UEIC)
Universal Electronics Inc (UEIC) Historical

UEIC Universal Electronics Inc

12.24

0.00 (0.00%)

Pre Market

Last Updated: 04:00:00

Delayed by 15 minutes

UEIC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	12.24	0.72	6.25%	11.51	12.24	11.42	62,242
Jul 10 2024	11.52	-0.09	-0.78%	11.55	11.7701	11.45	41,611
Jul 09 2024	11.61	0.00	0.00%	11.52	11.61	11.29	63,311
Jul 08 2024	11.61	0.29	2.56%	11.29	11.6199	11.1801	49,890
Jul 05 2024	11.32	-0.25	-2.16%	11.53	11.74	11.275	67,948
Jul 03 2024	11.57	0.42	3.77%	11.17	11.58	11.15	25,707
Jul 02 2024	11.15	-0.07	-0.62%	11.16	11.17	10.975	44,648
Jul 01 2024	11.22	-0.28	-2.43%	11.61	11.7899	11.17	105,118
Jun 28 2024	11.50	0.00	0.00%	11.50	11.50	11.50	0
Jun 27 2024	11.50	0.12	1.05%	11.45	11.6417	11.30	48,780
Jun 26 2024	11.38	0.00	0.00%	11.32	11.48	11.18	45,689
Jun 25 2024	11.38	0.16	1.43%	11.30	11.43	11.23	27,816
Jun 24 2024	11.22	-0.12	-1.06%	11.23	11.31	11.06	42,153
Jun 21 2024	11.34	0.33	3.00%	11.09	11.43	10.9938	46,952
Jun 20 2024	11.01	0.01	0.09%	11.09	11.30	10.965	61,650
Jun 18 2024	11.00	-0.45	-3.93%	11.37	11.6399	11.00	71,688
Jun 17 2024	11.45	-0.08	-0.69%	11.61	11.65	11.32	60,056
Jun 14 2024	11.53	0.05	0.44%	11.40	11.53	11.00	97,131
Jun 13 2024	11.48	0.03	0.26%	11.45	11.56	11.305	33,354
Jun 12 2024	11.45	0.10	0.88%	11.40	11.72	11.35	82,747
Jun 11 2024	11.35	-0.64	-5.34%	11.90	12.00	11.13	257,372
Jun 10 2024	11.99	0.27	2.30%	11.78	12.20	11.4501	50,956
Jun 07 2024	11.72	-0.27	-2.25%	11.96	12.11	11.36	171,544
Jun 06 2024	11.99	-0.01	-0.08%	12.00	12.0499	11.8505	139,141
Jun 05 2024	12.00	0.27	2.30%	11.72	12.11	11.505	76,192
Jun 04 2024	11.73	0.36	3.17%	11.35	11.74	11.25	84,195
Jun 03 2024	11.37	-0.05	-0.44%	11.37	11.61	11.29	66,190
May 31 2024	11.42	0.03	0.26%	11.26	11.55	11.07	74,755
May 30 2024	11.39	0.83	7.86%	10.62	11.41	10.56	84,561
May 29 2024	10.56	0.05	0.48%	10.50	10.76	10.385	67,888
May 28 2024	10.51	-1.81	-14.69%	12.23	12.23	10.31	89,223
May 24 2024	12.32	0.09	0.74%	12.20	12.56	12.17	35,979
May 23 2024	12.23	0.08	0.66%	12.08	12.315	11.995	33,943
May 22 2024	12.15	0.41	3.49%	11.65	12.28	11.50	86,620
May 21 2024	11.74	0.04	0.34%	11.78	11.84	11.48	124,780
May 20 2024	11.70	0.03	0.26%	11.60	11.92	11.50	69,326
May 17 2024	11.67	-0.33	-2.75%	11.88	12.14	11.65	58,945
May 16 2024	12.00	-0.42	-3.38%	12.46	12.5399	11.93	44,453
May 15 2024	12.42	-0.05	-0.40%	12.55	12.55	12.30	20,442
May 14 2024	12.47	-0.33	-2.58%	12.85	12.88	12.34	52,719
May 13 2024	12.80	0.17	1.35%	12.60	13.14	12.60	50,532
May 10 2024	12.63	-0.80	-5.96%	13.51	13.69	12.58	53,480
May 09 2024	13.43	-0.22	-1.61%	13.78	14.065	13.35	64,777
May 08 2024	13.65	0.65	5.00%	13.01	14.20	12.0669	69,544
May 07 2024	13.00	0.44	3.50%	12.92	13.15	12.38	88,875
May 06 2024	12.56	1.34	11.94%	11.22	12.94	10.95	126,454
May 03 2024	11.22	0.03	0.27%	10.76	11.30	10.76	57,057
May 02 2024	11.19	0.25	2.29%	10.94	11.36	10.3298	31,794
May 01 2024	10.94	-0.35	-3.10%	11.17	11.285	10.94	28,570
Apr 30 2024	11.29	0.82	7.83%	10.50	11.30	10.35	87,941
Apr 29 2024	10.47	0.24	2.35%	10.21	10.70	10.2055	36,203
Apr 26 2024	10.23	0.52	5.36%	9.69	10.86	9.69	36,124
Apr 25 2024	9.71	-0.09	-0.92%	9.70	9.75	9.4692	29,826
Apr 24 2024	9.80	0.06	0.62%	9.74	9.91	9.60	20,330
Apr 23 2024	9.74	0.00	0.00%	9.77	10.0099	9.655	27,425
Apr 22 2024	9.74	-0.34	-3.37%	10.04	10.2099	9.74	18,681
Apr 19 2024	10.08	-0.13	-1.27%	10.09	10.58	10.00	52,404
Apr 18 2024	10.21	-0.15	-1.45%	10.29	10.30	10.00	36,549
Apr 17 2024	10.36	-0.08	-0.77%	10.45	10.45	10.005	26,598
Apr 16 2024	10.44	0.26	2.55%	10.19	11.00	10.10	57,922
Apr 15 2024	10.18	0.21	2.11%	9.86	10.23	9.84	35,183

Universal Electronics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions