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 |
| Jan 23, 2024 | $9.55 | $10.29 | $9.30 | $9.78 | 83 742 |
| Jan 22, 2024 | $8.95 | $9.59 | $8.82 | $9.56 | 45 499 |
| Jan 19, 2024 | $8.20 | $8.91 | $8.11 | $8.81 | 95 598 |
| Jan 18, 2024 | $8.59 | $9.09 | $8.08 | $8.19 | 84 590 |
| Jan 17, 2024 | $8.87 | $8.87 | $8.48 | $8.58 | 62 974 |
| Jan 16, 2024 | $8.83 | $9.20 | $8.83 | $9.01 | 44 086 |
| Jan 12, 2024 | $9.13 | $9.42 | $8.73 | $9.09 | 85 227 |
| Jan 11, 2024 | $9.61 | $9.61 | $8.56 | $9.09 | 53 467 |
| Jan 10, 2024 | $8.89 | $8.95 | $8.55 | $8.66 | 32 763 |
| Jan 09, 2024 | $9.30 | $9.30 | $8.75 | $8.75 | 43 313 |
| Jan 08, 2024 | $8.90 | $9.60 | $8.90 | $9.39 | 21 309 |
| Jan 05, 2024 | $8.90 | $8.90 | $8.67 | $8.77 | 42 340 |
| Jan 04, 2024 | $9.22 | $9.49 | $8.74 | $8.85 | 28 275 |
| Jan 03, 2024 | $9.45 | $9.45 | $9.00 | $9.11 | 55 928 |
| Jan 02, 2024 | $9.37 | $9.69 | $9.31 | $9.53 | 51 302 |
| Dec 29, 2023 | $9.34 | $9.52 | $9.25 | $9.39 | 58 307 |
| Dec 28, 2023 | $8.41 | $9.34 | $8.37 | $9.24 | 76 649 |
| Dec 27, 2023 | $8.37 | $8.56 | $8.19 | $8.46 | 86 313 |
| Dec 26, 2023 | $8.18 | $8.46 | $8.11 | $8.38 | 30 721 |
| Dec 22, 2023 | $8.21 | $8.60 | $8.15 | $8.17 | 37 247 |
| Dec 21, 2023 | $8.29 | $8.37 | $8.24 | $8.27 | 11 510 |
| Dec 20, 2023 | $8.26 | $8.51 | $8.09 | $8.15 | 39 956 |
| Dec 19, 2023 | $8.15 | $8.40 | $8.05 | $8.26 | 49 907 |
| Dec 18, 2023 | $8.32 | $8.37 | $8.10 | $8.23 | 26 341 |
| Dec 15, 2023 | $8.15 | $8.38 | $7.82 | $8.27 | 265 644 |
