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 |
| Apr 04, 2024 | $10.01 | $10.17 | $9.90 | $10.06 | 27 739 |
| Apr 03, 2024 | $10.00 | $10.15 | $9.92 | $10.04 | 19 360 |
| Apr 02, 2024 | $9.94 | $10.24 | $9.78 | $9.99 | 46 446 |
| Apr 01, 2024 | $10.19 | $10.19 | $9.96 | $10.02 | 22 407 |
| Mar 28, 2024 | $10.11 | $10.11 | $10.00 | $10.01 | 26 454 |
| Mar 27, 2024 | $10.00 | $10.18 | $10.00 | $10.13 | 37 685 |
| Mar 26, 2024 | $10.20 | $10.20 | $9.86 | $10.00 | 34 964 |
| Mar 25, 2024 | $9.90 | $10.31 | $9.90 | $10.16 | 23 076 |
| Mar 22, 2024 | $9.94 | $10.18 | $9.77 | $10.06 | 32 397 |
| Mar 21, 2024 | $10.00 | $10.19 | $9.98 | $10.06 | 98 176 |
| Mar 20, 2024 | $9.85 | $10.08 | $9.85 | $10.00 | 39 686 |
| Mar 19, 2024 | $9.60 | $10.24 | $9.60 | $10.06 | 38 262 |
| Mar 18, 2024 | $9.34 | $9.72 | $9.34 | $9.60 | 35 382 |
| Mar 15, 2024 | $8.91 | $9.66 | $8.91 | $9.50 | 148 074 |
| Mar 14, 2024 | $8.61 | $9.13 | $8.61 | $9.12 | 35 282 |
| Mar 13, 2024 | $8.69 | $8.71 | $8.55 | $8.65 | 19 256 |
| Mar 12, 2024 | $8.24 | $8.69 | $8.19 | $8.56 | 33 803 |
| Mar 11, 2024 | $8.48 | $8.89 | $8.21 | $8.21 | 55 817 |
| Mar 08, 2024 | $8.57 | $8.94 | $8.36 | $8.59 | 44 081 |
| Mar 07, 2024 | $8.37 | $8.68 | $8.29 | $8.46 | 25 918 |
| Mar 06, 2024 | $8.59 | $8.75 | $8.22 | $8.25 | 34 404 |
| Mar 05, 2024 | $8.75 | $8.85 | $8.47 | $8.49 | 23 986 |
| Mar 04, 2024 | $8.66 | $8.96 | $8.46 | $8.62 | 66 141 |
| Mar 01, 2024 | $8.75 | $8.99 | $8.62 | $8.66 | 28 808 |
| Feb 29, 2024 | $8.70 | $8.79 | $8.61 | $8.79 | 19 719 |
