Universal Electronics Inc. - Common Stock (UEIC)
4.6600
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 13th, 9:44 AM EDT
Historical Prices For Universal Electronics Inc. - Common Stock (UEIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/10/2026 | 4.67 | 4.70 | 4.62 | 4.66 | 48,111 | 4.66 |
| 7/09/2026 | 4.68 | 4.70 | 4.63 | 4.67 | 10,798 | 4.67 |
| 7/08/2026 | 4.74 | 4.74 | 4.63 | 4.68 | 25,855 | 4.68 |
| 7/07/2026 | 4.75 | 4.80 | 4.67 | 4.74 | 43,946 | 4.74 |
| 7/06/2026 | 4.77 | 4.80 | 4.67 | 4.73 | 23,278 | 4.73 |
| 7/02/2026 | 4.70 | 4.81 | 4.66 | 4.77 | 28,831 | 4.77 |
| 7/01/2026 | 4.76 | 4.80 | 4.39 | 4.69 | 57,310 | 4.69 |
| 6/30/2026 | 4.57 | 4.86 | 4.57 | 4.77 | 72,521 | 4.77 |
| 6/29/2026 | 4.49 | 4.65 | 4.33 | 4.57 | 33,206 | 4.57 |
| 6/26/2026 | 4.26 | 4.48 | 4.26 | 4.48 | 51,452 | 4.48 |
| 6/25/2026 | 4.24 | 4.27 | 4.12 | 4.26 | 35,279 | 4.26 |
| 6/24/2026 | 4.17 | 4.28 | 4.15 | 4.25 | 38,018 | 4.25 |
| 6/23/2026 | 4.01 | 4.19 | 3.96 | 4.17 | 97,042 | 4.17 |
| 6/22/2026 | 4.08 | 4.08 | 3.94 | 4.04 | 66,120 | 4.04 |
| 6/18/2026 | 4.00 | 4.10 | 4.00 | 4.10 | 34,926 | 4.10 |
| 6/17/2026 | 3.96 | 4.03 | 3.93 | 4.00 | 31,276 | 4.00 |
| 6/16/2026 | 4.02 | 4.02 | 3.91 | 3.96 | 30,461 | 3.96 |
| 6/15/2026 | 3.92 | 4.00 | 3.91 | 3.93 | 34,983 | 3.93 |
| 6/12/2026 | 3.94 | 3.98 | 3.92 | 3.92 | 19,111 | 3.92 |
| 6/11/2026 | 3.81 | 4.00 | 3.81 | 3.93 | 41,720 | 3.93 |
| 6/10/2026 | 3.79 | 3.99 | 3.79 | 3.80 | 34,905 | 3.80 |
| 6/09/2026 | 3.98 | 4.04 | 3.78 | 3.83 | 65,321 | 3.83 |
| 6/08/2026 | 3.90 | 3.99 | 3.90 | 3.95 | 23,187 | 3.95 |
| 6/05/2026 | 3.92 | 3.98 | 3.90 | 3.93 | 23,039 | 3.93 |
| 6/04/2026 | 3.91 | 4.05 | 3.91 | 4.05 | 68,111 | 4.05 |
| 6/03/2026 | 4.13 | 4.13 | 3.91 | 3.98 | 35,386 | 3.98 |
| 6/02/2026 | 4.03 | 4.07 | 3.96 | 4.04 | 26,572 | 4.04 |
| 6/01/2026 | 4.17 | 4.19 | 4.03 | 4.07 | 27,844 | 4.07 |
| 5/29/2026 | 0.00 | 4.17 | 4.06 | 4.16 | 25,729 | 4.16 |
| 5/28/2026 | 4.16 | 4.21 | 4.11 | 4.14 | 34,441 | 4.14 |
| 5/27/2026 | 4.07 | 4.22 | 4.02 | 4.16 | 23,977 | 4.16 |
| 5/26/2026 | 4.05 | 4.07 | 3.96 | 4.03 | 28,055 | 4.03 |
| 5/22/2026 | 4.02 | 4.08 | 3.91 | 4.04 | 30,675 | 4.04 |
| 5/21/2026 | 3.96 | 4.04 | 3.90 | 4.04 | 18,506 | 4.04 |
| 5/20/2026 | 3.93 | 4.02 | 3.90 | 4.02 | 34,775 | 4.02 |
| 5/19/2026 | 3.93 | 4.03 | 3.90 | 3.96 | 44,933 | 3.96 |
| 5/18/2026 | 3.98 | 4.01 | 3.90 | 3.92 | 63,468 | 3.92 |
| 5/15/2026 | 3.94 | 4.03 | 3.94 | 4.02 | 48,534 | 4.02 |
| 5/14/2026 | 3.85 | 3.98 | 3.80 | 3.96 | 39,219 | 3.96 |
| 5/13/2026 | 4.06 | 4.07 | 3.83 | 3.85 | 164,933 | 3.85 |
| 5/12/2026 | 4.24 | 4.24 | 4.05 | 4.12 | 77,582 | 4.12 |
| 5/11/2026 | 4.30 | 4.36 | 4.22 | 4.23 | 45,568 | 4.23 |
| 5/08/2026 | 4.35 | 4.49 | 4.24 | 4.30 | 37,255 | 4.30 |
| 5/07/2026 | 4.33 | 4.46 | 4.30 | 4.38 | 29,990 | 4.38 |
| 5/06/2026 | 4.47 | 4.47 | 4.33 | 4.33 | 12,914 | 4.33 |
| 5/05/2026 | 4.54 | 4.54 | 4.36 | 4.41 | 30,830 | 4.41 |
| 5/04/2026 | 4.22 | 4.51 | 4.21 | 4.47 | 53,373 | 4.47 |
| 5/01/2026 | 4.22 | 4.25 | 4.15 | 4.20 | 100,987 | 4.20 |
| 4/30/2026 | 4.30 | 4.30 | 4.16 | 4.21 | 83,524 | 4.21 |
| 4/29/2026 | 4.24 | 4.35 | 4.16 | 4.30 | 55,874 | 4.30 |
| 4/28/2026 | 4.16 | 4.26 | 4.16 | 4.25 | 35,242 | 4.25 |
| 4/27/2026 | 4.17 | 4.38 | 4.16 | 4.22 | 45,055 | 4.22 |
| 4/24/2026 | 4.12 | 4.18 | 4.10 | 4.14 | 41,026 | 4.14 |
| 4/23/2026 | 4.23 | 4.23 | 4.12 | 4.12 | 27,920 | 4.12 |
| 4/22/2026 | 4.40 | 4.54 | 4.17 | 4.20 | 66,565 | 4.20 |
| 4/21/2026 | 4.35 | 4.47 | 4.28 | 4.36 | 42,071 | 4.36 |
| 4/20/2026 | 4.15 | 4.36 | 4.15 | 4.34 | 41,991 | 4.34 |
| 4/17/2026 | 4.21 | 4.37 | 4.12 | 4.14 | 26,838 | 4.14 |
| 4/16/2026 | 4.15 | 4.22 | 4.15 | 4.19 | 18,633 | 4.19 |
| 4/15/2026 | 4.33 | 4.33 | 4.10 | 4.15 | 34,388 | 4.15 |
| 4/14/2026 | 4.34 | 4.46 | 4.32 | 4.35 | 24,209 | 4.35 |
| 4/13/2026 | 4.28 | 4.48 | 4.28 | 4.40 | 35,042 | 4.40 |