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 |
| Mar 18, 2016 | $63.78 | $63.96 | $61.60 | $62.26 | 246 400 |
| Mar 17, 2016 | $62.44 | $63.78 | $62.02 | $63.43 | 135 400 |
| Mar 16, 2016 | $62.04 | $63.40 | $62.04 | $62.83 | 207 500 |
| Mar 15, 2016 | $63.14 | $63.96 | $61.88 | $62.18 | 98 400 |
| Mar 14, 2016 | $65.20 | $65.20 | $62.71 | $63.33 | 118 500 |
| Mar 11, 2016 | $65.00 | $65.60 | $64.36 | $65.20 | 229 100 |
| Mar 10, 2016 | $60.00 | $65.81 | $59.99 | $64.25 | 874 300 |
| Mar 09, 2016 | $56.04 | $58.00 | $56.00 | $57.83 | 154 300 |
| Mar 08, 2016 | $56.38 | $56.85 | $55.15 | $55.50 | 120 600 |
| Mar 07, 2016 | $57.00 | $57.53 | $55.82 | $56.62 | 168 400 |
| Mar 04, 2016 | $54.60 | $56.96 | $54.50 | $56.91 | 169 200 |
| Mar 03, 2016 | $55.31 | $55.88 | $54.35 | $54.94 | 113 100 |
| Mar 02, 2016 | $54.03 | $55.71 | $53.27 | $55.41 | 126 800 |
| Mar 01, 2016 | $53.81 | $54.38 | $53.10 | $54.11 | 87 700 |
| Feb 29, 2016 | $52.54 | $54.10 | $52.54 | $53.14 | 75 300 |
| Feb 26, 2016 | $53.05 | $53.44 | $52.29 | $52.70 | 85 100 |
| Feb 25, 2016 | $53.24 | $53.24 | $51.21 | $52.52 | 84 500 |
| Feb 24, 2016 | $53.34 | $53.34 | $51.87 | $52.83 | 144 500 |
| Feb 23, 2016 | $53.40 | $54.36 | $52.69 | $53.81 | 134 000 |
| Feb 22, 2016 | $54.28 | $55.18 | $53.61 | $53.85 | 99 800 |
| Feb 19, 2016 | $50.85 | $58.00 | $49.26 | $54.12 | 319 700 |
| Feb 18, 2016 | $51.77 | $52.98 | $51.23 | $52.46 | 162 500 |
| Feb 17, 2016 | $50.00 | $52.81 | $49.48 | $51.84 | 84 300 |
| Feb 16, 2016 | $48.70 | $49.99 | $48.15 | $49.87 | 67 700 |
| Feb 12, 2016 | $48.13 | $48.45 | $46.68 | $47.92 | 58 600 |
