Universal Electronics Inc... (UEIC)
6.46
0.02 (0.31%)
At close: Mar 24, 2025, 2:15 PM
UEIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 6.28 | 6.60 | 6.28 | 6.44 | -0.16 | -2.42% | 78,119 |
| Mar 20, 2025 | 6.75 | 7.02 | 6.53 | 6.60 | -0.19 | -2.80% | 65,641 |
| Mar 19, 2025 | 6.84 | 6.95 | 6.72 | 6.79 | -0.10 | -1.45% | 47,134 |
| Mar 18, 2025 | 6.91 | 6.95 | 6.75 | 6.89 | 0.00 | 0.00% | 51,045 |
| Mar 17, 2025 | 6.85 | 7.07 | 6.85 | 6.89 | -0.01 | -0.14% | 80,047 |
| Mar 14, 2025 | 6.90 | 7.10 | 6.90 | 6.90 | 0.00 | 0.00% | 80,800 |
| Mar 13, 2025 | 6.98 | 6.98 | 6.73 | 6.90 | -0.08 | -1.15% | 68,213 |
| Mar 12, 2025 | 6.92 | 7.14 | 6.77 | 6.98 | 0.09 | 1.31% | 74,810 |
| Mar 11, 2025 | 7.00 | 7.26 | 6.77 | 6.89 | -0.05 | -0.72% | 93,600 |
| Mar 10, 2025 | 7.25 | 7.30 | 6.84 | 6.94 | -0.41 | -5.58% | 118,447 |
| Mar 7, 2025 | 7.32 | 7.45 | 7.08 | 7.35 | 0.02 | 0.27% | 51,019 |
| Mar 6, 2025 | 7.40 | 7.47 | 7.10 | 7.33 | -0.14 | -1.87% | 67,124 |
| Mar 5, 2025 | 7.24 | 7.49 | 7.19 | 7.47 | 0.31 | 4.33% | 74,515 |
| Mar 4, 2025 | 7.32 | 7.57 | 7.00 | 7.16 | -0.23 | -3.11% | 202,600 |
| Mar 3, 2025 | 7.83 | 7.90 | 7.36 | 7.39 | -0.40 | -5.13% | 145,000 |
| Feb 28, 2025 | 7.86 | 8.07 | 7.66 | 7.79 | -0.15 | -1.89% | 98,720 |
| Feb 27, 2025 | 8.08 | 8.15 | 7.77 | 7.94 | -0.09 | -1.12% | 64,217 |
| Feb 26, 2025 | 8.12 | 8.29 | 7.87 | 8.03 | -0.11 | -1.35% | 97,000 |
| Feb 25, 2025 | 8.53 | 8.64 | 7.99 | 8.14 | -0.32 | -3.78% | 117,844 |
| Feb 24, 2025 | 8.25 | 8.86 | 8.15 | 8.46 | 0.31 | 3.80% | 103,305 |
| Feb 21, 2025 | 9.10 | 9.10 | 7.85 | 8.15 | -1.07 | -11.61% | 270,200 |
| Feb 20, 2025 | 9.60 | 9.70 | 9.09 | 9.22 | -0.43 | -4.46% | 74,158 |
| Feb 19, 2025 | 9.84 | 10.01 | 9.64 | 9.65 | -0.29 | -2.92% | 71,119 |
| Feb 18, 2025 | 9.82 | 10.06 | 9.75 | 9.94 | 0.15 | 1.53% | 80,216 |
| Feb 14, 2025 | 9.84 | 10.03 | 9.75 | 9.79 | 0.03 | 0.31% | 37,750 |
| Feb 13, 2025 | 9.22 | 9.90 | 9.19 | 9.76 | 0.67 | 7.37% | 100,018 |
| Feb 12, 2025 | 9.12 | 9.33 | 8.89 | 9.09 | -0.31 | -3.30% | 68,171 |
| Feb 11, 2025 | 9.37 | 9.63 | 9.36 | 9.40 | -0.10 | -1.05% | 81,142 |
| Feb 10, 2025 | 9.99 | 9.99 | 9.49 | 9.50 | -0.40 | -4.04% | 146,900 |
| Feb 7, 2025 | 10.02 | 10.23 | 9.85 | 9.90 | -0.20 | -1.98% | 32,700 |
| Feb 6, 2025 | 10.34 | 10.34 | 10.10 | 10.10 | -0.24 | -2.32% | 33,125 |
| Feb 5, 2025 | 10.34 | 10.35 | 10.10 | 10.34 | 0.04 | 0.39% | 30,406 |
| Feb 4, 2025 | 9.83 | 10.39 | 9.70 | 10.30 | 0.41 | 4.15% | 61,734 |
| Feb 3, 2025 | 9.81 | 9.97 | 9.59 | 9.89 | -0.11 | -1.10% | 70,000 |
| Jan 31, 2025 | 10.08 | 10.24 | 9.92 | 10.00 | -0.19 | -1.86% | 71,500 |
| Jan 30, 2025 | 10.25 | 10.45 | 10.14 | 10.19 | -0.06 | -0.59% | 42,300 |
| Jan 29, 2025 | 10.26 | 10.33 | 10.09 | 10.25 | -0.01 | -0.10% | 31,600 |
| Jan 28, 2025 | 10.16 | 10.32 | 10.04 | 10.26 | 0.08 | 0.79% | 56,700 |
| Jan 27, 2025 | 10.35 | 10.58 | 10.04 | 10.18 | -0.17 | -1.64% | 58,100 |
| Jan 24, 2025 | 10.69 | 10.69 | 10.32 | 10.35 | -0.41 | -3.81% | 53,200 |
| Jan 23, 2025 | 10.97 | 10.97 | 10.59 | 10.76 | -0.23 | -2.09% | 52,000 |
| Jan 22, 2025 | 10.64 | 11.02 | 10.63 | 10.99 | 0.29 | 2.71% | 44,800 |
| Jan 21, 2025 | 10.57 | 10.92 | 10.50 | 10.70 | 0.14 | 1.33% | 81,800 |
| Jan 17, 2025 | 10.32 | 10.64 | 10.27 | 10.56 | 0.27 | 2.62% | 47,400 |
| Jan 16, 2025 | 10.16 | 10.45 | 10.12 | 10.29 | 0.13 | 1.28% | 36,400 |
| Jan 15, 2025 | 10.25 | 10.53 | 10.10 | 10.16 | 0.12 | 1.20% | 34,500 |
| Jan 14, 2025 | 9.90 | 10.21 | 9.90 | 10.04 | 0.14 | 1.41% | 44,636 |
| Jan 13, 2025 | 9.83 | 10.01 | 9.55 | 9.90 | 0.07 | 0.71% | 68,200 |
| Jan 10, 2025 | 10.04 | 10.07 | 9.82 | 9.83 | -0.39 | -3.82% | 73,533 |
| Jan 8, 2025 | 10.31 | 10.31 | 9.89 | 10.22 | -0.06 | -0.58% | 33,714 |