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 |
| Oct 04, 2023 | $8.93 | $8.99 | $8.84 | $8.97 | 46 433 |
| Oct 03, 2023 | $8.85 | $8.91 | $8.75 | $8.87 | 31 424 |
| Oct 02, 2023 | $8.87 | $9.00 | $8.75 | $8.90 | 44 316 |
| Sep 29, 2023 | $9.06 | $9.26 | $8.83 | $9.05 | 37 917 |
| Sep 28, 2023 | $8.77 | $9.00 | $8.64 | $8.99 | 41 900 |
| Sep 27, 2023 | $8.77 | $9.20 | $8.72 | $8.88 | 60 393 |
| Sep 26, 2023 | $8.91 | $9.09 | $8.65 | $8.65 | 44 271 |
| Sep 25, 2023 | $9.26 | $9.26 | $8.95 | $9.05 | 41 616 |
| Sep 22, 2023 | $9.19 | $9.40 | $9.07 | $9.27 | 76 448 |
| Sep 21, 2023 | $9.16 | $9.38 | $9.05 | $9.19 | 52 823 |
| Sep 20, 2023 | $9.20 | $9.42 | $9.04 | $9.19 | 33 214 |
| Sep 19, 2023 | $9.30 | $9.65 | $8.91 | $9.23 | 47 269 |
| Sep 18, 2023 | $8.55 | $9.45 | $8.53 | $9.30 | 84 455 |
| Sep 15, 2023 | $9.05 | $9.08 | $8.42 | $8.51 | 147 593 |
| Sep 14, 2023 | $8.61 | $9.09 | $8.56 | $9.05 | 69 074 |
| Sep 13, 2023 | $8.88 | $8.88 | $8.28 | $8.45 | 51 013 |
| Sep 12, 2023 | $8.81 | $8.92 | $8.76 | $8.88 | 57 388 |
| Sep 11, 2023 | $8.76 | $8.98 | $8.60 | $8.87 | 41 239 |
| Sep 08, 2023 | $8.99 | $8.99 | $8.68 | $8.71 | 52 371 |
| Sep 07, 2023 | $8.85 | $9.04 | $8.78 | $9.04 | 69 530 |
| Sep 06, 2023 | $8.95 | $9.07 | $8.83 | $8.92 | 89 500 |
| Sep 05, 2023 | $8.87 | $9.02 | $8.59 | $8.96 | 96 578 |
| Sep 01, 2023 | $8.94 | $9.14 | $8.84 | $8.95 | 35 851 |
| Aug 31, 2023 | $8.88 | $9.09 | $8.62 | $8.90 | 66 063 |
| Aug 30, 2023 | $8.85 | $8.96 | $8.67 | $8.84 | 43 838 |
