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 |
| Feb 28, 2024 | $8.80 | $8.88 | $8.50 | $8.50 | 22 445 |
| Feb 27, 2024 | $8.80 | $9.02 | $8.70 | $8.70 | 20 801 |
| Feb 26, 2024 | $8.54 | $8.92 | $8.47 | $8.86 | 25 713 |
| Feb 23, 2024 | $8.30 | $8.64 | $8.20 | $8.46 | 78 029 |
| Feb 22, 2024 | $8.47 | $8.59 | $8.33 | $8.35 | 85 413 |
| Feb 21, 2024 | $8.46 | $8.75 | $8.26 | $8.40 | 33 218 |
| Feb 20, 2024 | $8.66 | $8.82 | $8.11 | $8.40 | 55 975 |
| Feb 16, 2024 | $9.09 | $9.50 | $8.83 | $8.98 | 63 509 |
| Feb 15, 2024 | $8.66 | $8.96 | $8.50 | $8.89 | 37 168 |
| Feb 14, 2024 | $8.64 | $8.92 | $8.42 | $8.71 | 24 801 |
| Feb 13, 2024 | $8.62 | $8.62 | $8.13 | $8.44 | 40 389 |
| Feb 12, 2024 | $8.36 | $8.75 | $8.36 | $8.46 | 37 622 |
| Feb 09, 2024 | $8.55 | $8.73 | $8.50 | $8.66 | 14 211 |
| Feb 08, 2024 | $8.45 | $8.77 | $8.42 | $8.58 | 32 316 |
| Feb 07, 2024 | $8.71 | $8.71 | $8.35 | $8.38 | 28 294 |
| Feb 06, 2024 | $8.63 | $8.74 | $8.57 | $8.65 | 11 571 |
| Feb 05, 2024 | $8.60 | $8.77 | $8.42 | $8.54 | 17 948 |
| Feb 02, 2024 | $9.00 | $9.00 | $8.34 | $8.58 | 54 831 |
| Feb 01, 2024 | $8.83 | $8.93 | $8.48 | $8.73 | 29 907 |
| Jan 31, 2024 | $8.99 | $9.02 | $8.66 | $8.87 | 36 030 |
| Jan 30, 2024 | $8.82 | $9.20 | $8.59 | $8.98 | 29 468 |
| Jan 29, 2024 | $9.20 | $9.33 | $8.93 | $9.07 | 19 662 |
| Jan 26, 2024 | $9.22 | $9.24 | $9.00 | $9.24 | 40 173 |
| Jan 25, 2024 | $9.25 | $9.25 | $8.92 | $9.21 | 28 955 |
| Jan 24, 2024 | $9.86 | $9.89 | $8.96 | $9.00 | 41 377 |
