NASDAQ:UEIC
Universal Electronics Inc. Stock Price (Quote)
$13.43
-0.220 (-1.61%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.47 | $14.20 | Thursday, 9th May 2024 UEIC stock ended at $13.43. This is 1.61% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.36% from a day low at $13.35 to a day high of $14.07. |
| 90 days | $8.11 | $14.20 | |
| 52 weeks | $7.02 | $14.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $8.45 | $8.45 | $7.92 | $7.98 | 371 899 |
| Jun 15, 2023 | $8.55 | $8.55 | $8.33 | $8.36 | 135 377 |
| Jun 14, 2023 | $8.91 | $8.97 | $8.56 | $8.59 | 64 670 |
| Jun 13, 2023 | $8.96 | $9.35 | $8.83 | $8.86 | 180 321 |
| Jun 12, 2023 | $8.72 | $9.15 | $8.70 | $8.90 | 139 307 |
| Jun 09, 2023 | $9.03 | $9.29 | $8.70 | $8.72 | 90 274 |
| Jun 08, 2023 | $9.50 | $9.92 | $8.98 | $8.99 | 117 497 |
| Jun 07, 2023 | $8.87 | $9.61 | $8.87 | $9.40 | 181 977 |
| Jun 06, 2023 | $8.26 | $8.96 | $8.25 | $8.91 | 126 049 |
| Jun 05, 2023 | $8.37 | $8.40 | $8.19 | $8.25 | 174 076 |
| Jun 02, 2023 | $8.15 | $8.41 | $8.13 | $8.38 | 184 739 |
| Jun 01, 2023 | $8.03 | $8.23 | $7.78 | $8.08 | 112 235 |
| May 31, 2023 | $8.48 | $8.35 | $7.99 | $8.07 | 97 750 |
| May 30, 2023 | $8.72 | $8.59 | $8.33 | $8.39 | 85 595 |
| May 26, 2023 | $8.52 | $8.65 | $8.49 | $8.56 | 79 024 |
| May 25, 2023 | $9.13 | $9.13 | $8.63 | $8.68 | 65 268 |
| May 24, 2023 | $9.52 | $9.54 | $9.02 | $9.08 | 57 049 |
| May 23, 2023 | $9.40 | $9.97 | $9.36 | $9.61 | 100 862 |
| May 22, 2023 | $9.05 | $9.56 | $9.02 | $9.40 | 133 490 |
| May 19, 2023 | $9.00 | $9.08 | $8.85 | $9.03 | 149 825 |
| May 18, 2023 | $8.64 | $9.00 | $8.53 | $8.94 | 105 530 |
| May 17, 2023 | $8.41 | $8.82 | $8.37 | $8.67 | 128 688 |
| May 16, 2023 | $8.34 | $8.51 | $8.29 | $8.35 | 142 695 |
| May 15, 2023 | $8.35 | $8.63 | $8.33 | $8.45 | 107 217 |
| May 12, 2023 | $8.41 | $8.47 | $8.02 | $8.34 | 190 413 |
