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 |
| Jul 25, 2023 | $11.10 | $11.14 | $10.97 | $10.98 | 69 709 |
| Jul 24, 2023 | $10.95 | $11.25 | $10.67 | $11.18 | 88 767 |
| Jul 21, 2023 | $11.08 | $11.13 | $10.84 | $11.01 | 68 473 |
| Jul 20, 2023 | $11.03 | $11.09 | $10.70 | $11.07 | 61 471 |
| Jul 19, 2023 | $10.92 | $11.21 | $10.78 | $11.05 | 54 490 |
| Jul 18, 2023 | $10.79 | $11.15 | $10.73 | $10.98 | 50 506 |
| Jul 17, 2023 | $10.76 | $10.84 | $10.60 | $10.75 | 113 288 |
| Jul 14, 2023 | $10.57 | $10.82 | $10.43 | $10.79 | 58 289 |
| Jul 13, 2023 | $10.74 | $10.81 | $10.47 | $10.72 | 96 277 |
| Jul 12, 2023 | $10.31 | $10.75 | $10.16 | $10.68 | 91 703 |
| Jul 11, 2023 | $10.35 | $10.35 | $9.90 | $10.09 | 74 904 |
| Jul 10, 2023 | $10.08 | $10.55 | $9.92 | $10.24 | 64 417 |
| Jul 07, 2023 | $10.08 | $10.40 | $10.08 | $10.38 | 58 282 |
| Jul 06, 2023 | $10.32 | $10.32 | $9.90 | $10.10 | 85 219 |
| Jul 05, 2023 | $10.34 | $10.41 | $10.07 | $10.40 | 126 281 |
| Jul 03, 2023 | $9.65 | $10.44 | $9.65 | $10.39 | 86 937 |
| Jun 30, 2023 | $10.10 | $10.10 | $9.61 | $9.62 | 124 958 |
| Jun 29, 2023 | $9.65 | $9.96 | $9.48 | $9.96 | 102 501 |
| Jun 28, 2023 | $9.65 | $9.66 | $9.33 | $9.65 | 100 868 |
| Jun 27, 2023 | $9.44 | $9.97 | $9.31 | $9.66 | 280 477 |
| Jun 26, 2023 | $9.10 | $9.39 | $8.90 | $9.35 | 207 373 |
| Jun 23, 2023 | $8.27 | $9.21 | $8.21 | $9.14 | 1 564 265 |
| Jun 22, 2023 | $8.44 | $8.44 | $7.94 | $8.34 | 187 385 |
| Jun 21, 2023 | $8.15 | $8.58 | $7.99 | $8.51 | 158 222 |
| Jun 20, 2023 | $7.95 | $8.22 | $7.60 | $8.15 | 212 821 |
