Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Electronics Inc. - Common Stock (NQ: UEIC )

10.51 -0.06 (-0.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 10.52 10.54 10.21 10.51 23,028 -0.06(-0.57%)
Dec 23, 2024 10.71 10.83 10.45 10.57 45,172 -0.26(-2.40%)
Dec 20, 2024 10.97 11.10 10.68 10.83 61,604 -0.12(-1.14%)
Dec 19, 2024 11.14 11.14 10.64 10.96 53,404 -0.04(-0.41%)
Dec 18, 2024 11.38 11.64 11.00 11.00 42,467 -0.52(-4.51%)
Dec 17, 2024 11.70 11.88 11.43 11.52 62,569 -0.12(-1.03%)
Dec 16, 2024 11.40 11.75 11.33 11.64 111,357 +0.17(+1.48%)
Dec 13, 2024 11.58 11.61 11.34 11.47 55,507 -0.03(-0.26%)
Dec 12, 2024 11.38 11.67 11.29 11.50 79,216 -0.20(-1.71%)
Dec 11, 2024 11.98 12.06 11.63 11.70 58,301 -0.21(-1.76%)
Dec 10, 2024 11.90 12.12 11.75 11.91 59,383 -0.05(-0.42%)
Dec 09, 2024 11.71 12.12 11.71 11.96 37,867 +0.25(+2.13%)
Dec 06, 2024 11.76 11.85 11.56 11.71 35,859 +0.10(+0.86%)
Dec 05, 2024 11.34 11.93 11.25 11.61 58,059 -0.16(-1.36%)
Dec 04, 2024 12.09 12.39 11.61 11.77 62,963 -0.47(-3.84%)
Dec 03, 2024 12.17 12.50 12.15 12.24 52,111 +0.04(+0.33%)
Dec 02, 2024 11.51 12.20 11.35 12.20 64,681 +0.62(+5.35%)
Nov 29, 2024 11.56 11.68 11.54 11.58 10,359 +0.14(+1.22%)
Nov 27, 2024 11.32 11.76 11.31 11.44 24,914 +0.12(+1.06%)
Nov 26, 2024 11.52 11.66 11.32 11.32 35,735 -0.38(-3.25%)
Nov 25, 2024 11.71 11.85 11.63 11.70 40,537 +0.37(+3.27%)
Nov 22, 2024 11.60 11.86 11.21 11.33 46,708 -0.34(-2.91%)
Nov 21, 2024 11.83 11.93 11.44 11.67 72,074 -0.03(-0.26%)
Nov 20, 2024 11.48 11.90 11.15 11.70 72,678 +0.30(+2.63%)
Nov 19, 2024 11.17 11.49 11.07 11.40 98,001 +0.40(+3.64%)
Nov 18, 2024 10.94 11.26 10.86 11.00 68,713 +0.05(+0.46%)
Nov 15, 2024 10.57 11.00 10.57 10.95 44,495 +0.24(+2.24%)
Nov 14, 2024 10.47 10.72 10.44 10.71 43,177 +0.18(+1.71%)
Nov 13, 2024 10.73 10.79 10.48 10.53 41,387 -0.15(-1.40%)
Nov 12, 2024 10.98 10.98 10.50 10.68 72,894 -0.30(-2.73%)
Nov 11, 2024 11.37 11.71 10.90 10.98 81,267 -0.11(-0.99%)
Nov 08, 2024 9.300 11.20 9.300 11.09 191,945 +2.67(+31.71%)
Nov 07, 2024 8.500 8.660 8.390 8.420 63,329 -0.01(-0.12%)
Nov 06, 2024 8.550 8.560 8.290 8.430 58,539 +0.06(+0.72%)
Nov 05, 2024 8.080 8.390 8.050 8.370 28,040 +0.23(+2.83%)
Nov 04, 2024 8.330 8.409 8.090 8.140 37,345 -0.21(-2.51%)
Nov 01, 2024 8.800 8.800 8.230 8.350 59,364 -0.46(-5.22%)
Oct 31, 2024 8.790 8.830 8.650 8.810 45,488 -0.01(-0.11%)
Oct 30, 2024 8.450 8.820 8.450 8.820 49,547 +0.40(+4.75%)
Oct 29, 2024 8.340 8.450 8.310 8.420 36,596 +0.04(+0.48%)
Oct 28, 2024 8.200 8.380 8.020 8.380 57,161 +0.22(+2.70%)
Oct 25, 2024 8.220 8.300 7.985 8.160 67,121 +0.00(+0.00%)
Oct 24, 2024 7.970 8.160 7.810 8.160 57,820 +0.23(+2.90%)
Oct 23, 2024 7.710 7.930 7.530 7.930 70,113 +0.17(+2.19%)
Oct 22, 2024 7.980 7.980 7.750 7.760 69,169 -0.19(-2.39%)
Oct 21, 2024 8.200 8.200 7.910 7.950 84,754 -0.24(-2.93%)
Oct 18, 2024 8.060 8.190 7.930 8.190 37,523 +0.07(+0.86%)
Oct 17, 2024 8.190 8.233 7.975 8.120 36,097 -0.10(-1.22%)
Oct 16, 2024 8.440 8.580 8.220 8.220 31,007 -0.15(-1.79%)
Oct 15, 2024 8.460 8.486 8.200 8.370 53,693 -0.07(-0.83%)
Oct 14, 2024 8.150 8.480 8.105 8.440 42,039 +0.21(+2.55%)
Oct 11, 2024 8.210 8.290 8.130 8.230 41,041 +0.03(+0.37%)
Oct 10, 2024 8.090 8.200 7.910 8.200 94,264 +0.04(+0.49%)
Oct 09, 2024 8.490 8.560 8.080 8.160 153,941 -0.26(-3.09%)
Oct 08, 2024 8.350 8.440 8.130 8.420 71,952 +0.07(+0.84%)
Oct 07, 2024 8.520 8.520 8.320 8.350 78,021 -0.13(-1.53%)
Oct 04, 2024 8.490 8.560 8.360 8.480 73,361 -0.02(-0.24%)
Oct 03, 2024 8.430 8.520 8.300 8.500 59,054 +0.02(+0.24%)
Oct 02, 2024 8.640 8.750 8.350 8.480 121,505 -0.30(-3.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.