Universal Electronics Inc. UEIC
NASDAQ · United States · Consumer Durables
$5.22-0.07 (-1.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5.22 | -1.32% | $5.23 | $5.37 | $5.15 | 24.30K |
| 2026-09-29 | $5.29 | +0.38% | $5.28 | $5.30 | $5.22 | 15.90K |
| 2026-09-28 | $5.27 | +2.93% | $5.11 | $5.38 | $5.10 | 40.00K |
| 2026-09-25 | $5.12 | -2.48% | $5.20 | $5.26 | $5.12 | 28.80K |
| 2026-09-24 | $5.25 | -0.19% | $5.24 | $5.33 | $5.18 | 25.20K |
| 2026-09-23 | $5.26 | +1.15% | $5.20 | $5.31 | $5.15 | 25.10K |
| 2026-09-22 | $5.20 | +0.97% | $5.19 | $5.26 | $5.09 | 27.80K |
| 2026-09-21 | $5.15 | -0.77% | $5.03 | $5.27 | $4.99 | 56.50K |
| 2026-09-18 | $5.19 | -2.81% | $5.39 | $5.49 | $5.12 | 92.90K |
| 2026-09-17 | $5.34 | +3.89% | $5.23 | $5.67 | $5.20 | 172.40K |
| 2026-09-16 | $5.14 | +1.18% | $5.11 | $5.20 | $5.04 | 77.50K |
| 2026-09-15 | $5.08 | +6.05% | $4.80 | $5.23 | $4.80 | 112.80K |
| 2026-09-14 | $4.79 | 0.00% | $4.75 | $4.88 | $4.67 | 78.60K |
| 2026-09-11 | $4.79 | +3.68% | $4.62 | $4.95 | $4.57 | 184.80K |
| 2026-09-10 | $4.62 | -0.86% | $4.66 | $4.79 | $4.62 | 45.40K |
| 2026-09-09 | $4.66 | 0.00% | $4.67 | $4.68 | $4.63 | 14.50K |
| 2026-09-08 | $4.66 | -1.06% | $4.71 | $4.79 | $4.58 | 35.90K |
| 2026-09-04 | $4.71 | +3.74% | $4.56 | $4.82 | $4.54 | 49.00K |
| 2026-09-03 | $4.54 | 0.00% | $4.56 | $4.58 | $4.52 | 41.90K |
| 2026-09-02 | $4.54 | -1.52% | $4.63 | $4.78 | $4.54 | 102.90K |
| 2026-09-01 | $4.61 | +1.10% | $4.51 | $4.64 | $4.51 | 19.70K |
| 2026-08-31 | $4.56 | +0.88% | $4.48 | $4.66 | $4.48 | 72.50K |
| 2026-08-28 | $4.52 | +5.12% | $4.30 | $4.53 | $4.30 | 76.20K |
| 2026-08-27 | $4.30 | -4.23% | $4.44 | $4.47 | $4.24 | 33.80K |
| 2026-08-26 | $4.49 | +2.75% | $4.36 | $4.51 | $4.36 | 38.70K |
| 2026-08-25 | $4.37 | -0.91% | $4.45 | $4.45 | $4.35 | 52.90K |
| 2026-08-24 | $4.41 | -9.07% | $4.51 | $4.58 | $4.40 | 126.40K |
| 2026-08-21 | $4.85 | +1.46% | $4.79 | $4.99 | $4.71 | 199.40K |
| 2026-08-20 | $4.78 | -0.62% | $4.74 | $4.82 | $4.67 | 53.90K |
| 2026-08-19 | $4.81 | -0.21% | $4.81 | $4.91 | $4.78 | 46.10K |
| 2026-08-18 | $4.82 | -5.86% | $5.19 | $5.27 | $4.82 | 100.30K |
| 2026-08-17 | $5.12 | -2.85% | $5.38 | $5.58 | $5.12 | 163.20K |
| 2026-08-14 | $5.27 | +1.93% | $5.35 | $5.42 | $5.16 | 136.60K |
| 2026-08-13 | $5.17 | -12.07% | $5.88 | $5.95 | $5.12 | 96.50K |
| 2026-08-12 | $5.88 | +1.55% | $5.82 | $5.96 | $5.71 | 78.20K |
| 2026-08-11 | $5.79 | +4.14% | $5.62 | $5.92 | $5.53 | 183.40K |
| 2026-08-10 | $5.56 | +16.81% | $4.93 | $5.64 | $4.87 | 415.00K |
| 2026-08-07 | $4.76 | -0.83% | $5.55 | $5.99 | $4.75 | 226.00K |
| 2026-08-06 | $4.80 | +0.84% | $4.77 | $4.86 | $4.50 | 35.40K |
| 2026-08-05 | $4.76 | -0.83% | $4.69 | $4.84 | $4.55 | 95.00K |
| 2026-08-04 | $4.80 | +1.69% | $4.75 | $4.95 | $4.71 | 47.00K |
| 2026-08-03 | $4.72 | +3.06% | $4.58 | $4.73 | $4.58 | 26.50K |
| 2026-07-31 | $4.58 | -0.22% | $4.66 | $4.66 | $4.58 | 53.80K |
| 2026-07-30 | $4.59 | -2.13% | $4.73 | $4.73 | $4.55 | 18.30K |
| 2026-07-29 | $4.69 | +1.96% | $4.70 | $4.70 | $4.60 | 18.40K |
| 2026-07-28 | $4.60 | +0.88% | $4.58 | $4.65 | $4.55 | 20.40K |
| 2026-07-27 | $4.56 | +0.66% | $4.53 | $4.58 | $4.52 | 16.20K |
| 2026-07-24 | $4.53 | -0.44% | $4.58 | $4.60 | $4.53 | 4.80K |
| 2026-07-23 | $4.55 | -0.44% | $4.51 | $4.60 | $4.50 | 14.90K |
| 2026-07-22 | $4.57 | +1.11% | $4.53 | $4.65 | $4.53 | 21.00K |
| 2026-07-21 | $4.52 | +0.44% | $4.54 | $4.62 | $4.50 | 63.40K |
| 2026-07-20 | $4.50 | -3.43% | $4.55 | $4.55 | $4.50 | 27.20K |
| 2026-07-17 | $4.66 | 0.00% | $4.65 | $4.72 | $4.62 | 16.50K |
| 2026-07-16 | $4.66 | -0.21% | $4.67 | $4.69 | $4.66 | 12.10K |
| 2026-07-15 | $4.67 | -0.64% | $4.70 | $4.71 | $4.63 | 16.80K |
| 2026-07-14 | $4.70 | -1.05% | $4.74 | $4.82 | $4.65 | 40.10K |
| 2026-07-13 | $4.75 | +1.93% | $4.65 | $4.78 | $4.64 | 29.20K |
| 2026-07-10 | $4.66 | -0.21% | $4.67 | $4.70 | $4.62 | 48.10K |
| 2026-07-09 | $4.67 | -0.21% | $4.68 | $4.70 | $4.63 | 10.80K |
| 2026-07-08 | $4.68 | -1.27% | $4.74 | $4.74 | $4.63 | 25.90K |
| 2026-07-07 | $4.74 | +0.21% | $4.75 | $4.80 | $4.67 | 43.90K |
| 2026-07-06 | $4.73 | -0.84% | $4.77 | $4.80 | $4.67 | 23.30K |
| 2026-07-02 | $4.77 | +1.71% | $4.70 | $4.81 | $4.66 | 28.80K |
| 2026-07-01 | $4.69 | -1.68% | $4.77 | $4.80 | $4.39 | 57.30K |
| 2026-06-30 | $4.77 | +4.38% | $4.57 | $4.86 | $4.57 | 72.50K |
| 2026-06-29 | $4.57 | +2.01% | $4.49 | $4.65 | $4.33 | 33.20K |
| 2026-06-26 | $4.48 | +5.16% | $4.26 | $4.48 | $4.26 | 51.40K |
| 2026-06-25 | $4.26 | +0.24% | $4.24 | $4.27 | $4.12 | 35.30K |
| 2026-06-24 | $4.25 | +1.92% | $4.17 | $4.28 | $4.15 | 38.00K |
| 2026-06-23 | $4.17 | +3.22% | $4.01 | $4.19 | $3.96 | 97.00K |
| 2026-06-22 | $4.04 | -1.46% | $4.08 | $4.08 | $3.94 | 66.10K |
| 2026-06-18 | $4.10 | +2.50% | $4.00 | $4.10 | $4.00 | 34.90K |
| 2026-06-17 | $4.00 | +1.01% | $3.96 | $4.03 | $3.93 | 31.30K |
| 2026-06-16 | $3.96 | +0.76% | $4.02 | $4.02 | $3.91 | 30.50K |
| 2026-06-15 | $3.93 | +0.26% | $3.92 | $4.00 | $3.91 | 35.00K |
| 2026-06-12 | $3.92 | -0.25% | $3.94 | $3.98 | $3.92 | 19.10K |
| 2026-06-11 | $3.93 | +3.42% | $3.81 | $4.00 | $3.81 | 41.70K |
| 2026-06-10 | $3.80 | -0.78% | $3.79 | $3.99 | $3.79 | 34.90K |
| 2026-06-09 | $3.83 | -3.04% | $3.98 | $4.04 | $3.78 | 65.30K |
| 2026-06-08 | $3.95 | +0.51% | $3.90 | $3.99 | $3.90 | 23.20K |
| 2026-06-05 | $3.93 | -2.96% | $3.92 | $3.99 | $3.90 | 23.00K |
| 2026-06-04 | $4.05 | +1.76% | $3.91 | $4.05 | $3.91 | 68.10K |
| 2026-06-03 | $3.98 | -1.49% | $4.13 | $4.13 | $3.91 | 35.40K |
| 2026-06-02 | $4.04 | -0.74% | $4.03 | $4.07 | $3.96 | 26.60K |
| 2026-06-01 | $4.07 | -2.16% | $4.17 | $4.19 | $4.03 | 27.80K |
| 2026-05-29 | $4.16 | +0.48% | $4.14 | $4.18 | $4.06 | 25.70K |
| 2026-05-28 | $4.14 | -0.48% | $4.16 | $4.21 | $4.11 | 34.40K |
| 2026-05-27 | $4.16 | +3.23% | $4.07 | $4.22 | $4.02 | 24.00K |
| 2026-05-26 | $4.03 | -0.25% | $4.05 | $4.07 | $3.96 | 28.10K |
| 2026-05-22 | $4.04 | 0.00% | $4.02 | $4.08 | $3.91 | 30.60K |