Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Universal Electronics Inc. (UEIC)

Compare
7.21
-0.18
(-2.44%)
As of 3:28:45 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20257.327.577.007.217.21152,136
Mar 3, 20257.837.907.367.397.39145,000
Feb 28, 20257.868.077.667.797.7998,700
Feb 27, 20258.088.157.777.947.9464,200
Feb 26, 20258.128.297.878.038.0397,000
Feb 25, 20258.538.647.998.148.14117,800
Feb 24, 20258.258.868.158.468.46103,300
Feb 21, 20259.109.107.858.158.15270,200
Feb 20, 20259.609.709.099.229.2274,000
Feb 19, 20259.8410.019.649.659.6571,100
Feb 18, 20259.8210.069.759.949.9480,200
Feb 14, 20259.8410.039.759.799.7937,700
Feb 13, 20259.229.909.199.769.76100,000
Feb 12, 20259.129.338.899.099.0968,100
Feb 11, 20259.379.639.369.409.4081,100
Feb 10, 20259.999.999.499.509.50146,900
Feb 7, 202510.0210.239.859.909.9032,700
Feb 6, 202510.3410.3410.1010.1010.1033,100
Feb 5, 202510.3410.3510.1010.3410.3430,400
Feb 4, 20259.8310.399.7010.3010.3061,700
Feb 3, 20259.819.979.599.899.8970,000
Jan 31, 202510.0810.249.9210.0010.0071,500
Jan 30, 202510.2510.4510.1410.1910.1942,300
Jan 29, 202510.2610.3310.0910.2510.2531,600
Jan 28, 202510.1610.3210.0410.2610.2656,700
Jan 27, 202510.3510.5810.0410.1810.1858,100
Jan 24, 202510.6910.6910.3210.3510.3553,200
Jan 23, 202510.9710.9710.5910.7610.7652,000
Jan 22, 202510.6411.0210.6310.9910.9944,800
Jan 21, 202510.5710.9210.5010.7010.7081,800
Jan 17, 202510.3210.6410.2710.5610.5647,400
Jan 16, 202510.1610.4510.1210.2910.2936,400
Jan 15, 202510.2510.5310.1010.1610.1634,500
Jan 14, 20259.9010.219.9010.0410.0444,600
Jan 13, 20259.8310.019.559.909.9068,200
Jan 10, 202510.0410.079.829.839.8373,500
Jan 8, 202510.3110.319.8910.2210.2233,700
Jan 7, 202510.3010.7610.2210.2810.2848,400
Jan 6, 202510.8011.0810.4310.4310.4340,500
Jan 3, 202510.8510.8610.3810.7210.7249,000
Jan 2, 202511.0211.2710.8310.8910.8929,900
Dec 31, 202410.8311.1010.7411.0011.0058,700
Dec 30, 202410.7810.9410.7110.8510.8518,900
Dec 27, 202410.8110.8510.4210.7810.7838,300
Dec 26, 202410.4510.8910.4510.7810.7821,600
Dec 24, 202410.5210.5410.2110.5110.5123,000
Dec 23, 202410.7110.8310.4510.5710.5745,200
Dec 20, 202410.9711.1010.6810.8310.8361,600
Dec 19, 202411.1411.1410.6410.9010.9058,600
Dec 18, 202411.3811.6511.0011.0011.0042,500
Dec 17, 202411.7011.8811.4311.5211.5262,600
Dec 16, 202411.4011.7511.3311.6411.64111,400
Dec 13, 202411.5811.6111.3411.4711.4755,500
Dec 12, 202411.3811.6711.2911.5011.5079,200
Dec 11, 202411.9812.0611.6311.7011.7058,300
Dec 10, 202411.9012.1211.7511.9111.9159,400
Dec 9, 202411.7112.1211.7111.9611.9637,900
Dec 6, 202411.7611.8511.5611.7111.7135,900
Dec 5, 202411.3411.9311.2511.6111.6158,100
Dec 4, 202412.0912.3911.6111.7711.7763,000
Dec 3, 202412.1712.5012.1512.2412.2452,100
Dec 2, 202411.5112.2011.3512.2012.2064,700
Nov 29, 202411.5611.6811.5411.5811.5810,400
Nov 27, 202411.3211.7611.3211.4411.4424,900
Nov 26, 202411.5211.6611.3211.3211.3235,700
Nov 25, 202411.7111.8511.6311.7011.7040,500
Nov 22, 202411.6011.8611.2111.3311.3346,700
Nov 21, 202411.8311.9311.4411.6711.6772,100
Nov 20, 202411.4811.9011.1611.7011.7072,700
Nov 19, 202411.1711.5011.0711.4011.4098,000
Nov 18, 202410.9411.2610.8611.0011.0068,700
Nov 15, 202410.5711.0010.5710.9510.9544,500
Nov 14, 202410.4710.7210.4410.7110.7143,200
Nov 13, 202410.7310.7910.4810.5310.5341,400
Nov 12, 202410.9810.9810.5010.6810.6872,900
Nov 11, 202411.3711.7110.9010.9810.9881,200
Nov 8, 20249.3011.209.3011.0911.09191,900
Nov 7, 20248.508.668.398.428.4264,300
Nov 6, 20248.558.568.298.438.4358,500
Nov 5, 20248.088.398.058.378.3728,000
Nov 4, 20248.338.418.098.148.1437,300
Nov 1, 20248.808.808.238.358.3559,400
Oct 31, 20248.798.838.658.818.8145,500
Oct 30, 20248.458.828.458.828.8249,500
Oct 29, 20248.348.458.318.428.4236,600
Oct 28, 20248.208.388.028.388.3857,200
Oct 25, 20248.228.307.998.168.1667,100
Oct 24, 20247.978.167.818.168.1657,800
Oct 23, 20247.717.937.537.937.9370,100
Oct 22, 20247.987.987.757.767.7669,200
Oct 21, 20248.208.207.917.957.9584,800
Oct 18, 20248.078.197.938.198.1937,500
Oct 17, 20248.198.237.988.128.1236,100
Oct 16, 20248.448.588.228.228.2231,000
Oct 15, 20248.468.498.208.378.3753,700
Oct 14, 20248.158.488.118.448.4442,000
Oct 11, 20248.218.298.138.238.2341,000
Oct 10, 20248.098.207.918.208.2094,300
Oct 9, 20248.498.568.088.168.16153,900
Oct 8, 20248.358.448.138.428.4272,000
Oct 7, 20248.528.528.328.358.3578,000
Oct 4, 20248.498.568.368.488.4873,400
Oct 3, 20248.438.528.308.508.5059,000
Oct 2, 20248.648.758.358.488.48121,500
Oct 1, 20249.069.158.788.788.7893,200
Sep 30, 20249.689.689.079.239.23144,000
Sep 27, 20249.569.749.269.689.68110,100
Sep 26, 20248.609.628.479.479.47174,700
Sep 25, 20248.588.668.358.498.49112,100
Sep 24, 20248.368.748.348.618.61111,000
Sep 23, 20248.808.838.238.398.39327,200
Sep 20, 20248.578.778.408.768.76316,400
Sep 19, 20248.648.748.558.598.5979,300
Sep 18, 20248.898.898.588.628.6284,400
Sep 17, 20249.409.408.578.808.80316,300
Sep 16, 20249.309.328.478.548.54523,200
Sep 13, 20248.549.668.549.299.29327,300
Sep 12, 20248.438.688.388.568.5629,000
Sep 11, 20248.568.638.388.438.4355,200
Sep 10, 20248.458.728.458.658.6536,900
Sep 9, 20248.988.988.438.458.4529,400
Sep 6, 20249.049.078.859.029.0234,000
Sep 5, 20249.139.178.898.978.9738,700
Sep 4, 20249.209.309.039.039.0329,600
Sep 3, 20249.219.288.899.209.2052,600
Aug 30, 20249.249.349.119.329.3219,500
Aug 29, 20249.129.349.099.229.2222,200
Aug 28, 20249.079.268.809.209.2060,600
Aug 27, 20248.499.068.429.049.0452,300
Aug 26, 20248.728.828.498.508.50101,000
Aug 23, 20248.558.968.558.598.5933,600
Aug 22, 20248.908.918.518.568.5637,400
Aug 21, 20248.718.938.508.578.5773,900
Aug 20, 20248.909.178.758.758.7552,400
Aug 19, 20248.879.258.668.778.7765,500
Aug 16, 20249.129.308.878.938.9357,500
Aug 15, 20249.359.419.059.159.1526,600
Aug 14, 20249.239.459.069.099.0931,000
Aug 13, 20249.229.429.069.189.1876,800
Aug 12, 20249.189.469.029.209.2089,500
Aug 9, 202411.0011.039.189.289.28132,000
Aug 8, 202410.9011.2210.7510.8610.8625,500
Aug 7, 202411.5311.6610.8110.9010.9021,900
Aug 6, 202410.7211.1410.7010.8610.8646,800
Aug 5, 202410.9211.0710.4710.6810.6838,800
Aug 2, 202411.5211.5211.1511.1611.1631,000
Aug 1, 202411.8012.2111.6511.7711.7735,700
Jul 31, 202411.6611.8911.4611.8911.8973,300
Jul 30, 202411.7811.8811.5311.6311.6332,400
Jul 29, 202411.7011.9011.6311.6711.6736,800
Jul 26, 202411.6211.8911.4911.7211.7236,600
Jul 25, 202411.8711.9011.4411.4911.4987,600
Jul 24, 202412.0112.0111.6111.7011.7029,700
Jul 23, 202412.2012.5211.9912.0512.0535,200
Jul 22, 202412.1612.3011.8412.3012.3033,300
Jul 19, 202411.9512.1011.7712.1012.1037,100
Jul 18, 202411.8212.1611.7811.9211.9253,400
Jul 17, 202412.3012.3811.8712.1012.1084,800
Jul 16, 202412.0212.6412.0212.3812.3879,400
Jul 15, 202412.3012.5411.9411.9811.9856,500
Jul 12, 202412.3512.6012.2212.2312.2341,300
Jul 11, 202411.5212.2411.4212.2412.2462,200
Jul 10, 202411.5511.7711.4511.5211.5241,600
Jul 9, 202411.5211.6111.2911.6111.6163,300
Jul 8, 202411.2911.6211.1811.6111.6149,900
Jul 5, 202411.5211.7411.2811.3211.3267,900
Jul 3, 202411.1711.5811.1511.5711.5725,700
Jul 2, 202411.1611.1710.9811.1511.1544,600
Jul 1, 202411.6211.7911.1711.2211.22105,100
Jun 28, 202411.5111.7211.4211.6211.6250,400
Jun 27, 202411.3311.6411.3011.5011.5048,800
Jun 26, 202411.3211.4811.1811.3811.3845,700
Jun 25, 202411.3011.4311.2311.3811.3827,800
Jun 24, 202411.2311.3111.0611.2211.2242,200
Jun 21, 202411.0911.4310.9911.3411.3447,000
Jun 20, 202411.0911.3010.9711.0111.0161,700
Jun 18, 202411.3711.6411.0011.0011.0071,700
Jun 17, 202411.6111.6511.3211.4511.4560,100
Jun 14, 202411.4011.5311.0011.5311.5397,100
Jun 13, 202411.4511.5611.3111.4811.4833,400
Jun 12, 202411.5011.7211.3511.4511.4582,700
Jun 11, 202411.8812.0011.1311.3511.35257,400
Jun 10, 202411.7812.2011.4511.9911.9951,000
Jun 7, 202411.9612.1111.3611.7211.72171,500
Jun 6, 202411.9612.0511.8511.9911.99139,100
Jun 5, 202411.7212.1111.5112.0012.0076,200
Jun 4, 202411.3511.7411.2511.7311.7384,200
Jun 3, 202411.3711.6111.2911.3711.3766,200
May 31, 202411.2611.5511.0711.4211.4274,800
May 30, 202410.8211.4110.5811.3911.3984,600
May 29, 202410.5010.7610.3910.5610.5667,900
May 28, 202412.0912.3510.3110.5110.51246,500
May 24, 202412.2012.5612.1812.3212.3236,000
May 23, 202412.0812.3212.0012.2312.2333,900
May 22, 202411.6512.2811.5012.1512.1586,600
May 21, 202411.7811.8411.4811.7411.74124,800
May 20, 202411.6011.9211.5011.7011.7069,300
May 17, 202412.0012.1411.6511.6711.6758,900
May 16, 202412.4212.5411.9312.0012.0044,500
May 15, 202412.4812.5512.3012.4212.4220,400
May 14, 202412.8112.8812.3412.4712.4752,700
May 13, 202412.6013.1412.6012.8012.8050,500
May 10, 202413.5113.6912.5812.6312.6353,500
May 9, 202413.7814.0713.3513.4313.4364,800
May 8, 202413.0114.2012.0713.6513.6569,500
May 7, 202412.9213.1512.3813.0013.0088,900
May 6, 202411.2212.9410.9512.5612.56126,500
May 3, 202410.7611.3010.7611.2211.2257,100
May 2, 202410.9411.3610.3311.1911.1931,800
May 1, 202411.0011.2910.9410.9410.9428,600
Apr 30, 202410.3811.3010.3511.2911.2987,900
Apr 29, 202410.2110.7010.2110.4710.4736,200
Apr 26, 20249.7910.869.7910.2310.2336,100
Apr 25, 20249.559.759.479.719.7129,800
Apr 24, 20249.729.919.609.809.8020,300
Apr 23, 20249.6510.019.659.749.7427,400
Apr 22, 202410.0110.219.749.749.7418,700
Apr 19, 202410.0910.5810.0010.0810.0852,400
Apr 18, 202410.1010.3010.0010.2110.2136,500
Apr 17, 202410.3710.3710.0110.3610.3626,600
Apr 16, 202410.2111.0010.1010.4410.4457,900
Apr 15, 20249.8610.239.8410.1810.1835,200
Apr 12, 202410.5810.589.809.979.9743,700
Apr 11, 202410.6410.6410.1610.5910.5941,400
Apr 10, 202411.0411.0410.4310.5710.5725,700
Apr 9, 202410.0710.7810.0710.6010.6056,900
Apr 8, 202410.0610.189.9910.1010.1048,400
Apr 5, 202410.0410.189.9710.1010.1019,400
Apr 4, 202410.0110.179.9010.0610.0628,600
Apr 3, 202410.0010.159.9210.0410.0420,200
Apr 2, 20249.9410.249.789.999.9947,100
Apr 1, 202410.1910.199.9610.0210.0223,100
Mar 28, 202410.1110.119.8510.0110.0127,100
Mar 27, 202410.0010.1810.0010.1310.1338,300
Mar 26, 202410.2010.209.8610.0010.0035,600
Mar 25, 20249.9010.319.9010.1610.1623,700
Mar 22, 20249.9410.189.7710.0610.0632,400
Mar 21, 202410.0010.199.9810.0610.0698,300
Mar 20, 20249.8510.089.8510.0010.0039,700
Mar 19, 20249.6010.249.6010.0610.0638,700
Mar 18, 20249.349.729.349.609.6035,500
Mar 15, 20248.919.668.919.509.50148,200
Mar 14, 20248.619.138.619.129.1246,200
Mar 13, 20248.698.718.558.658.6519,400
Mar 12, 20248.248.708.198.568.5633,800
Mar 11, 20248.488.898.218.218.2155,800
Mar 8, 20248.578.958.368.598.5944,100
Mar 7, 20248.378.688.298.468.4633,400
Mar 6, 20248.598.758.228.258.2534,400
Mar 5, 20248.758.858.478.498.4924,000
Mar 4, 20248.668.968.468.628.6266,100

Related Tickers

VOXX VOXX International Corporation
7.46
+0.14%
 
6952.T Casio Computer Co.,Ltd.
1,246.00
-0.95%
 
CSIOY Casio Computer Co.,Ltd.
84.21
0.00%
 
002241.SZ Goertek Inc.
28.11
+0.39%
 
SONO Sonos, Inc.
13.18
+1.42%
 
2369.HK Coolpad Group Limited
0.035
-2.78%
 
066570.KS LG Electronics Inc.
78,200.00
-0.89%
 
SSU.F Samsung Electronics Co., Ltd.
870.00
-4.40%
 
SONY Sony Group Corporation
24.35
-0.98%
 
WLDS Wearable Devices Ltd.
0.7230
-9.31%