Universal Electronics Inc. - Common Stock (UEIC)
3.9300
-0.1200 (-2.96%)
NASDAQ· Last Trade: Jun 7th, 12:50 PM EDT
Historical Prices For Universal Electronics Inc. - Common Stock (UEIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/10/2026 | 4.42 | 4.42 | 4.14 | 4.23 | 26,336 | 4.23 |
| 4/09/2026 | 4.40 | 4.50 | 4.29 | 4.37 | 46,337 | 4.37 |
| 4/08/2026 | 4.28 | 4.60 | 4.28 | 4.48 | 95,007 | 4.48 |
| 4/07/2026 | 4.29 | 4.29 | 4.16 | 4.20 | 48,879 | 4.20 |
| 4/06/2026 | 4.10 | 4.34 | 4.05 | 4.28 | 56,781 | 4.28 |
| 4/02/2026 | 4.17 | 4.18 | 4.06 | 4.10 | 25,174 | 4.10 |
| 4/01/2026 | 4.13 | 4.21 | 4.09 | 4.16 | 9,937 | 4.16 |
| 3/31/2026 | 4.11 | 4.18 | 4.10 | 4.12 | 20,199 | 4.12 |
| 3/30/2026 | 4.20 | 4.20 | 4.06 | 4.11 | 45,912 | 4.11 |
| 3/27/2026 | 4.20 | 4.27 | 4.14 | 4.18 | 22,174 | 4.18 |
| 3/26/2026 | 4.28 | 4.32 | 4.21 | 4.25 | 31,082 | 4.25 |
| 3/25/2026 | 4.50 | 4.51 | 4.27 | 4.33 | 24,971 | 4.33 |
| 3/24/2026 | 4.40 | 4.52 | 4.36 | 4.49 | 44,145 | 4.49 |
| 3/23/2026 | 4.42 | 4.42 | 4.33 | 4.36 | 24,675 | 4.36 |
| 3/20/2026 | 4.25 | 4.64 | 4.25 | 4.25 | 186,104 | 4.25 |
| 3/19/2026 | 4.30 | 4.40 | 4.18 | 4.23 | 34,567 | 4.23 |
| 3/18/2026 | 4.26 | 4.46 | 4.19 | 4.32 | 131,945 | 4.32 |
| 3/17/2026 | 4.15 | 4.29 | 4.12 | 4.23 | 49,443 | 4.23 |
| 3/16/2026 | 4.40 | 4.49 | 4.10 | 4.15 | 117,035 | 4.15 |
| 3/13/2026 | 4.25 | 4.33 | 4.05 | 4.32 | 342,720 | 4.32 |
| 3/12/2026 | 3.59 | 3.69 | 3.58 | 3.66 | 211,126 | 3.66 |
| 3/11/2026 | 3.62 | 3.65 | 3.56 | 3.59 | 68,535 | 3.59 |
| 3/10/2026 | 3.69 | 3.81 | 3.62 | 3.62 | 54,691 | 3.62 |
| 3/09/2026 | 3.83 | 3.87 | 3.67 | 3.69 | 130,097 | 3.69 |