Universal Electronics Inc. (UEIC) NASDAQ
4.10
-0.06(-1.44%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.10
-0.06(-1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.17 | 4.1 | 4.1 | 4.18 | 4.06 | 25,174 |
| April 01, 2026 | 4.13 | 4.16 | 4.16 | 4.21 | 4.09 | 9,936 |
| March 31, 2026 | 4.11 | 4.12 | 4.12 | 4.18 | 4.1 | 20,199 |
| March 30, 2026 | 4.2 | 4.11 | 4.11 | 4.2 | 4.06 | 45,909 |
| March 27, 2026 | 4.2 | 4.18 | 4.18 | 4.27 | 4.14 | 22,173 |
| March 26, 2026 | 4.28 | 4.25 | 4.25 | 4.32 | 4.21 | 23,184 |
| March 25, 2026 | 4.5 | 4.33 | 4.33 | 4.51 | 4.27 | 24,945 |
| March 24, 2026 | 4.4 | 4.49 | 4.49 | 4.52 | 4.36 | 44,145 |
| March 23, 2026 | 4.42 | 4.36 | 4.36 | 4.42 | 4.33 | 25,163 |
| March 20, 2026 | 4.25 | 4.25 | 4.25 | 4.64 | 4.25 | 186,091 |
| March 19, 2026 | 4.3 | 4.23 | 4.23 | 4.4 | 4.18 | 33,403 |
| March 18, 2026 | 4.26 | 4.32 | 4.32 | 4.46 | 4.19 | 131,944 |
| March 17, 2026 | 4.15 | 4.23 | 4.23 | 4.29 | 4.12 | 49,442 |
| March 16, 2026 | 4.4 | 4.15 | 4.15 | 4.49 | 4.1 | 117,023 |
| March 13, 2026 | 4.25 | 4.32 | 4.32 | 4.33 | 4.05 | 342,025 |
| March 12, 2026 | 3.59 | 3.66 | 3.66 | 3.69 | 3.58 | 180,902 |
| March 11, 2026 | 3.62 | 3.59 | 3.59 | 3.65 | 3.56 | 68,535 |
| March 10, 2026 | 3.69 | 3.62 | 3.62 | 3.81 | 3.62 | 52,922 |
| March 09, 2026 | 3.83 | 3.69 | 3.69 | 3.87 | 3.67 | 129,796 |
| March 06, 2026 | 3.8 | 3.83 | 3.83 | 3.83 | 3.74 | 26,900 |
| March 05, 2026 | 3.9 | 3.83 | 3.83 | 3.92 | 3.78 | 33,543 |
| March 04, 2026 | 3.77 | 3.9 | 3.9 | 3.91 | 3.77 | 19,334 |
| March 03, 2026 | 3.81 | 3.76 | 3.76 | 3.82 | 3.75 | 31,573 |
| March 02, 2026 | 3.79 | 3.86 | 3.86 | 3.93 | 3.79 | 34,315 |
| February 27, 2026 | 3.9 | 3.77 | 3.77 | 3.9 | 3.75 | 68,000 |
| February 26, 2026 | 3.9 | 3.89 | 3.89 | 3.99 | 3.88 | 81,545 |
| February 25, 2026 | 3.96 | 3.93 | 3.93 | 3.96 | 3.88 | 19,400 |
| February 24, 2026 | 4.01 | 3.94 | 3.94 | 4.01 | 3.91 | 17,541 |
| February 23, 2026 | 4.12 | 3.98 | 3.98 | 4.12 | 3.92 | 22,748 |
| February 20, 2026 | 4.1 | 4.12 | 0 | 4.17 | 4.05 | 23,300 |
| February 19, 2026 | 4.06 | 4.08 | 0 | 4.11 | 4.03 | 19,947 |
| February 18, 2026 | 4.28 | 4.08 | 0 | 4.33 | 4.03 | 67,329 |
| February 17, 2026 | 4.15 | 4.27 | 0 | 4.3 | 4.13 | 75,002 |
| February 13, 2026 | 4.13 | 4.12 | 0 | 4.14 | 4.01 | 34,035 |
| February 12, 2026 | 4.09 | 4.15 | 0 | 4.22 | 4.01 | 80,343 |
| February 11, 2026 | 4.24 | 4.09 | 0 | 4.24 | 4.01 | 44,912 |
| February 10, 2026 | 4.19 | 4.25 | 0 | 4.34 | 4.19 | 72,828 |
| February 09, 2026 | 4.02 | 4.2 | 0 | 4.31 | 4.01 | 61,536 |
| February 06, 2026 | 3.92 | 3.99 | 0 | 4.03 | 3.88 | 84,100 |
| February 05, 2026 | 3.95 | 3.93 | 0 | 3.97 | 3.9 | 97,900 |
| February 04, 2026 | 3.91 | 3.98 | 0 | 4.02 | 3.91 | 32,100 |
| February 03, 2026 | 3.84 | 3.9 | 0 | 4 | 3.84 | 54,200 |
| February 02, 2026 | 3.93 | 3.91 | 0 | 4 | 3.72 | 94,130 |
| January 30, 2026 | 3.92 | 3.95 | 0 | 4.03 | 3.88 | 62,700 |
| January 29, 2026 | 4.03 | 3.97 | 0 | 4.06 | 3.68 | 88,927 |
| January 28, 2026 | 4 | 4.05 | 0 | 4.1 | 4 | 17,600 |
| January 27, 2026 | 4 | 4.02 | 0 | 4.04 | 3.98 | 24,948 |
| January 26, 2026 | 3.94 | 4 | 0 | 4.04 | 3.94 | 29,600 |
| January 23, 2026 | 4.03 | 4.01 | 0 | 4.04 | 3.97 | 32,500 |
| January 22, 2026 | 3.86 | 4.08 | 0 | 4.13 | 3.86 | 32,806 |
| January 21, 2026 | 3.85 | 3.86 | 0 | 3.94 | 3.84 | 47,600 |
| January 20, 2026 | 3.95 | 3.85 | 0 | 3.95 | 3.81 | 80,400 |
| January 16, 2026 | 4 | 3.96 | 0 | 4.07 | 3.92 | 99,901 |
| January 15, 2026 | 3.84 | 4 | 0 | 4.02 | 3.76 | 80,614 |
| January 14, 2026 | 3.72 | 3.82 | 0 | 3.88 | 3.7 | 83,960 |
| January 13, 2026 | 3.68 | 3.72 | 0 | 3.76 | 3.64 | 99,000 |
| January 12, 2026 | 3.59 | 3.64 | 0 | 3.7 | 3.57 | 42,600 |
| January 09, 2026 | 3.61 | 3.59 | 0 | 3.63 | 3.54 | 59,700 |
| January 08, 2026 | 3.55 | 3.57 | 0 | 3.6 | 3.5 | 67,500 |
| January 07, 2026 | 3.69 | 3.54 | 0 | 3.69 | 3.46 | 150,401 |