Universal Electronics Inc... (UEIC)
NASDAQ: UEIC
· Real-Time Price · USD
4.54
-0.36 (-7.35%)
At close: Aug 14, 2025, 3:59 PM
4.52
-0.44%
Pre-market: Aug 15, 2025, 08:00 AM EDT
UEIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.87 | 5.19 | 4.25 | 4.54 | 4.54 | -7.35% | 316,385 |
| Aug 13, 2025 | 5.09 | 5.17 | 4.90 | 4.90 | 4.90 | -3.73% | 88,224 |
| Aug 12, 2025 | 4.81 | 5.22 | 4.79 | 5.09 | 5.09 | 6.71% | 151,800 |
| Aug 11, 2025 | 5.00 | 5.15 | 4.62 | 4.77 | 4.77 | -4.60% | 389,029 |
| Aug 8, 2025 | 5.82 | 5.99 | 4.83 | 5.00 | 5.00 | -17.08% | 234,800 |
| Aug 7, 2025 | 6.44 | 6.69 | 6.01 | 6.03 | 6.03 | -4.59% | 39,190 |
| Aug 6, 2025 | 6.49 | 6.81 | 6.31 | 6.32 | 6.32 | -1.71% | 9,709 |
| Aug 5, 2025 | 6.50 | 6.51 | 6.40 | 6.43 | 6.43 | 0.16% | 29,401 |
| Aug 4, 2025 | 6.35 | 6.47 | 6.16 | 6.42 | 6.42 | 2.23% | 68,509 |
| Aug 1, 2025 | 6.00 | 6.30 | 5.89 | 6.28 | 6.28 | 3.46% | 47,500 |
| Jul 31, 2025 | 6.10 | 6.22 | 6.01 | 6.07 | 6.07 | -0.98% | 55,847 |
| Jul 30, 2025 | 6.32 | 6.43 | 6.11 | 6.13 | 6.13 | -2.08% | 50,155 |
| Jul 29, 2025 | 6.31 | 6.43 | 6.26 | 6.26 | 6.26 | -2.03% | 18,403 |
| Jul 28, 2025 | 6.41 | 6.53 | 6.31 | 6.39 | 6.39 | 1.27% | 18,348 |
| Jul 25, 2025 | 6.45 | 6.49 | 6.22 | 6.31 | 6.31 | -1.10% | 43,449 |
| Jul 24, 2025 | 6.57 | 6.64 | 6.28 | 6.38 | 6.38 | -4.78% | 36,424 |
| Jul 23, 2025 | 6.63 | 6.79 | 6.55 | 6.70 | 6.70 | 3.40% | 21,235 |
| Jul 22, 2025 | 6.44 | 6.69 | 6.44 | 6.48 | 6.48 | 0.47% | 31,700 |
| Jul 21, 2025 | 6.52 | 6.65 | 6.45 | 6.45 | 6.45 | -0.92% | 30,100 |
| Jul 18, 2025 | 6.51 | 6.58 | 6.44 | 6.51 | 6.51 | 0.00% | 17,600 |