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 |
| Nov 08, 2023 | $8.31 | $8.68 | $8.16 | $8.47 | 66 495 |
| Nov 07, 2023 | $7.95 | $8.45 | $7.89 | $8.27 | 85 725 |
| Nov 06, 2023 | $8.68 | $8.68 | $7.84 | $8.05 | 56 502 |
| Nov 03, 2023 | $7.56 | $8.85 | $7.56 | $8.68 | 83 200 |
| Nov 02, 2023 | $7.84 | $8.20 | $7.75 | $7.85 | 25 688 |
| Nov 01, 2023 | $7.79 | $8.06 | $7.69 | $7.86 | 41 174 |
| Oct 31, 2023 | $7.74 | $7.91 | $7.51 | $7.85 | 34 858 |
| Oct 30, 2023 | $7.65 | $7.65 | $7.33 | $7.64 | 36 960 |
| Oct 27, 2023 | $7.55 | $7.76 | $7.02 | $7.54 | 125 684 |
| Oct 26, 2023 | $7.80 | $8.37 | $7.55 | $7.62 | 41 862 |
| Oct 25, 2023 | $8.20 | $8.20 | $7.83 | $7.86 | 55 808 |
| Oct 24, 2023 | $8.28 | $8.33 | $8.04 | $8.16 | 60 012 |
| Oct 23, 2023 | $8.55 | $8.85 | $8.24 | $8.24 | 64 360 |
| Oct 20, 2023 | $8.45 | $8.68 | $8.32 | $8.52 | 53 036 |
| Oct 19, 2023 | $8.22 | $8.69 | $8.20 | $8.61 | 48 581 |
| Oct 18, 2023 | $8.39 | $8.45 | $8.35 | $8.37 | 30 721 |
| Oct 17, 2023 | $8.19 | $8.83 | $8.19 | $8.51 | 50 876 |
| Oct 16, 2023 | $8.00 | $8.50 | $7.96 | $8.23 | 78 521 |
| Oct 13, 2023 | $7.84 | $8.02 | $7.73 | $7.81 | 59 670 |
| Oct 12, 2023 | $8.35 | $8.35 | $7.87 | $7.99 | 50 452 |
| Oct 11, 2023 | $8.24 | $8.30 | $8.16 | $8.25 | 28 964 |
| Oct 10, 2023 | $8.23 | $8.52 | $8.20 | $8.31 | 38 196 |
| Oct 09, 2023 | $8.67 | $8.67 | $8.10 | $8.22 | 41 389 |
| Oct 06, 2023 | $8.93 | $9.15 | $8.58 | $8.58 | 46 343 |
| Oct 05, 2023 | $8.97 | $9.13 | $8.73 | $9.00 | 53 297 |
