Universal Electronics Inc (UEIC) Historical Stock Data
12.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UEIC is up 0.91% a day on average. There have been 17 days where Universal Electronics Inc closed green and 13 days where UEIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 12.17 | 12.24 | ↑$0.07 (0.61%) | 12.15 | 12.50 | 52.11K |
| 2024-12-02 | 11.51 | 12.20 | ↑$0.69 (5.99%) | 11.35 | 12.20 | 64.68K |
| 2024-11-29 | 11.56 | 11.58 | ↑$0.02 (0.17%) | 11.54 | 11.68 | 10.36K |
| 2024-11-27 | 11.32 | 11.44 | ↑$0.12 (1.06%) | 11.32 | 11.76 | 24.91K |
| 2024-11-26 | 11.52 | 11.32 | ↓$0.20 (-1.74%) | 11.32 | 11.66 | 35.74K |
| 2024-11-25 | 11.71 | 11.70 | ↓$0.01 (-0.09%) | 11.63 | 11.85 | 40.54K |
| 2024-11-22 | 11.60 | 11.33 | ↓$0.27 (-2.33%) | 11.21 | 11.86 | 46.71K |
| 2024-11-21 | 11.83 | 11.67 | ↓$0.16 (-1.35%) | 11.44 | 11.93 | 72.07K |
| 2024-11-20 | 11.48 | 11.70 | ↑$0.22 (1.92%) | 11.16 | 11.90 | 72.68K |
| 2024-11-19 | 11.17 | 11.40 | ↑$0.23 (2.06%) | 11.07 | 11.50 | 98K |
| 2024-11-18 | 10.94 | 11.00 | ↑$0.06 (0.55%) | 10.86 | 11.26 | 68.71K |
| 2024-11-15 | 10.57 | 10.95 | ↑$0.38 (3.60%) | 10.57 | 11.00 | 44.50K |
| 2024-11-14 | 10.47 | 10.71 | ↑$0.25 (2.34%) | 10.44 | 10.72 | 43.18K |
| 2024-11-13 | 10.73 | 10.53 | ↓$0.20 (-1.90%) | 10.48 | 10.79 | 41.39K |
| 2024-11-12 | 10.98 | 10.68 | ↓$0.30 (-2.73%) | 10.50 | 10.98 | 72.90K |
| 2024-11-11 | 11.37 | 10.98 | ↓$0.39 (-3.43%) | 10.90 | 11.71 | 81.27K |
| 2024-11-08 | 9.30 | 11.09 | ↑$1.79 (19.25%) | 9.30 | 11.20 | 191.95K |
| 2024-11-07 | 8.50 | 8.42 | ↓$0.08 (-0.94%) | 8.39 | 8.66 | 63.33K |
| 2024-11-06 | 8.55 | 8.43 | ↓$0.12 (-1.40%) | 8.29 | 8.56 | 58.54K |
| 2024-11-05 | 8.08 | 8.37 | ↑$0.29 (3.59%) | 8.05 | 8.39 | 28.04K |
| 2024-11-04 | 8.33 | 8.14 | ↓$0.19 (-2.28%) | 8.09 | 8.41 | 37.35K |
| 2024-11-01 | 8.80 | 8.35 | ↓$0.45 (-5.11%) | 8.23 | 8.80 | 59.36K |
| 2024-10-31 | 8.79 | 8.81 | ↑$0.02 (0.23%) | 8.65 | 8.83 | 45.49K |
| 2024-10-30 | 8.45 | 8.82 | ↑$0.37 (4.38%) | 8.45 | 8.82 | 49.55K |
| 2024-10-29 | 8.34 | 8.42 | ↑$0.08 (0.96%) | 8.31 | 8.45 | 36.60K |
| 2024-10-28 | 8.20 | 8.38 | ↑$0.18 (2.20%) | 8.02 | 8.38 | 57.16K |
| 2024-10-25 | 8.22 | 8.16 | ↓$0.06 (-0.73%) | 7.99 | 8.30 | 67.12K |
| 2024-10-24 | 7.97 | 8.16 | ↑$0.19 (2.38%) | 7.81 | 8.16 | 57.82K |
| 2024-10-23 | 7.71 | 7.93 | ↑$0.22 (2.85%) | 7.53 | 7.93 | 70.11K |
| 2024-10-22 | 7.98 | 7.76 | ↓$0.22 (-2.76%) | 7.75 | 7.98 | 69.17K |
Create an account or log in to view more rows.
$UEIC diversified
$UEIC Any red I see I shall buy
$UEIC Come on.. Let it fall.. buy later bulls
$UEIC come to papa
$UEIC HODLing
and buying more when I can.
$UEIC let’s go!! Squeeze time
$UEIC we always finish green after a red week. Less go!
$UEIC we going up from here
$UEIC Somethings happening Monday.
$UEIC what calls are you guys jacked to the tits on?