Universal Electronics Inc... (UEIC)
NASDAQ: UEIC
· Real-Time Price · USD
5.04
0.18 (3.70%)
At close: Sep 26, 2025, 3:59 PM
5.06
0.40%
After-hours: Sep 26, 2025, 07:07 PM EDT
UEIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.91 | 5.09 | 4.78 | 5.04 | 5.04 | 3.70% | 141,997 |
| Sep 25, 2025 | 4.50 | 4.89 | 4.50 | 4.86 | 4.86 | 8.00% | 46,837 |
| Sep 24, 2025 | 4.55 | 4.64 | 4.47 | 4.50 | 4.50 | -0.66% | 53,539 |
| Sep 23, 2025 | 4.51 | 4.67 | 4.45 | 4.53 | 4.53 | 0.44% | 67,200 |
| Sep 22, 2025 | 4.50 | 4.81 | 4.50 | 4.51 | 4.51 | -1.74% | 73,816 |
| Sep 19, 2025 | 4.65 | 4.75 | 4.51 | 4.59 | 4.59 | -2.34% | 65,700 |
| Sep 18, 2025 | 4.48 | 4.71 | 4.48 | 4.70 | 4.70 | 5.15% | 87,500 |
| Sep 17, 2025 | 4.66 | 4.96 | 4.47 | 4.47 | 4.47 | -3.66% | 90,932 |
| Sep 16, 2025 | 4.79 | 4.79 | 4.63 | 4.64 | 4.64 | -3.13% | 39,327 |
| Sep 15, 2025 | 4.68 | 4.86 | 4.67 | 4.79 | 4.79 | 2.57% | 74,843 |
| Sep 12, 2025 | 4.77 | 4.79 | 4.62 | 4.67 | 4.67 | -2.71% | 56,800 |
| Sep 11, 2025 | 4.74 | 4.81 | 4.70 | 4.80 | 4.80 | 1.91% | 29,800 |
| Sep 10, 2025 | 4.86 | 4.86 | 4.64 | 4.71 | 4.71 | -1.26% | 69,995 |
| Sep 9, 2025 | 4.86 | 4.88 | 4.67 | 4.77 | 4.77 | -0.63% | 32,447 |
| Sep 8, 2025 | 4.86 | 4.88 | 4.75 | 4.80 | 4.80 | 0.00% | 31,100 |
| Sep 5, 2025 | 4.88 | 4.99 | 4.74 | 4.80 | 4.80 | -1.03% | 64,100 |
| 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 |