Universal Electronics Inc... (UEIC)
NASDAQ: UEIC
· Real-Time Price · USD
4.80
-0.05 (-1.03%)
At close: Sep 05, 2025, 3:59 PM
4.80
0.00%
After-hours: Sep 05, 2025, 04:00 PM EDT
UEIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.88 | 4.99 | 4.74 | 4.80 | 4.80 | -1.03% | 64,083 |
| Sep 4, 2025 | 4.76 | 4.89 | 4.66 | 4.85 | 4.85 | 1.89% | 63,500 |
| Sep 3, 2025 | 4.80 | 4.89 | 4.70 | 4.76 | 4.76 | -0.83% | 141,345 |
| Sep 2, 2025 | 4.79 | 4.88 | 4.66 | 4.80 | 4.80 | -1.23% | 104,818 |
| Aug 29, 2025 | 4.94 | 5.00 | 4.80 | 4.86 | 4.86 | -1.02% | 142,025 |
| Aug 28, 2025 | 4.99 | 5.00 | 4.89 | 4.91 | 4.91 | -1.80% | 23,326 |
| Aug 27, 2025 | 5.25 | 5.41 | 4.89 | 5.00 | 5.00 | -3.10% | 60,890 |
| Aug 26, 2025 | 4.88 | 5.29 | 4.65 | 5.16 | 5.16 | 4.67% | 133,714 |
| Aug 25, 2025 | 4.89 | 5.00 | 4.52 | 4.93 | 4.93 | 1.86% | 111,700 |
| Aug 22, 2025 | 4.58 | 4.92 | 4.58 | 4.84 | 4.84 | 5.91% | 71,603 |
| Aug 21, 2025 | 4.54 | 4.75 | 4.42 | 4.57 | 4.57 | 1.56% | 71,000 |
| Aug 20, 2025 | 4.56 | 4.69 | 4.50 | 4.50 | 4.50 | -2.17% | 34,532 |
| Aug 19, 2025 | 4.70 | 4.77 | 4.58 | 4.60 | 4.60 | -1.92% | 47,255 |
| Aug 18, 2025 | 4.52 | 4.82 | 4.52 | 4.69 | 4.69 | 3.99% | 84,400 |
| Aug 15, 2025 | 4.55 | 4.58 | 4.41 | 4.51 | 4.51 | -0.66% | 88,300 |
| Aug 14, 2025 | 4.87 | 5.19 | 4.25 | 4.54 | 4.54 | -7.35% | 316,400 |
| 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 |