Universal Electronics Inc (UEIC) Historical Stock Data
11.67 ↓0.33 (-2.75%)
As of May 17, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, UEIC is up 0.82% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 12.00 | 11.67 | ↓$0.33 (-2.75%) | 11.65 | 12.14 | 58.95K |
| 2024-05-16 | 12.42 | 12.00 | ↓$0.42 (-3.38%) | 11.93 | 12.54 | 44.45K |
| 2024-05-15 | 12.48 | 12.42 | ↓$0.06 (-0.48%) | 12.30 | 12.55 | 20.44K |
| 2024-05-14 | 12.81 | 12.47 | ↓$0.34 (-2.65%) | 12.34 | 12.88 | 52.72K |
| 2024-05-13 | 12.60 | 12.80 | ↑$0.20 (1.59%) | 12.60 | 13.14 | 50.53K |
| 2024-05-10 | 13.51 | 12.63 | ↓$0.88 (-6.51%) | 12.58 | 13.69 | 53.48K |
| 2024-05-09 | 13.78 | 13.43 | ↓$0.35 (-2.54%) | 13.35 | 14.07 | 64.78K |
| 2024-05-08 | 13.01 | 13.65 | ↑$0.64 (4.92%) | 12.07 | 14.20 | 69.54K |
| 2024-05-07 | 12.92 | 13.00 | ↑$0.08 (0.62%) | 12.38 | 13.15 | 88.88K |
| 2024-05-06 | 11.22 | 12.56 | ↑$1.34 (11.94%) | 10.95 | 12.94 | 126.48K |
| 2024-05-03 | 10.76 | 11.22 | ↑$0.46 (4.28%) | 10.76 | 11.30 | 57.06K |
| 2024-05-02 | 10.94 | 11.19 | ↑$0.25 (2.29%) | 10.33 | 11.36 | 31.79K |
| 2024-05-01 | 11.00 | 10.94 | ↓$0.06 (-0.55%) | 10.94 | 11.29 | 28.57K |
| 2024-04-30 | 10.38 | 11.29 | ↑$0.91 (8.77%) | 10.35 | 11.30 | 87.94K |
| 2024-04-29 | 10.21 | 10.47 | ↑$0.26 (2.55%) | 10.21 | 10.70 | 36.20K |
| 2024-04-26 | 9.79 | 10.23 | ↑$0.44 (4.49%) | 9.79 | 10.86 | 36.12K |
| 2024-04-25 | 9.55 | 9.71 | ↑$0.16 (1.68%) | 9.47 | 9.75 | 29.83K |
| 2024-04-24 | 9.72 | 9.80 | ↑$0.08 (0.82%) | 9.60 | 9.91 | 20.33K |
| 2024-04-23 | 9.66 | 9.74 | ↑$0.09 (0.88%) | 9.66 | 10.01 | 27.43K |
| 2024-04-22 | 10.01 | 9.74 | ↓$0.27 (-2.73%) | 9.74 | 10.21 | 18.68K |
| 2024-04-19 | 10.09 | 10.08 | ↓$0.01 (-0.10%) | 10.00 | 10.58 | 52.40K |
| 2024-04-18 | 10.10 | 10.21 | ↑$0.11 (1.09%) | 10.00 | 10.30 | 36.55K |
| 2024-04-17 | 10.37 | 10.36 | ↓$0.01 (-0.10%) | 10.01 | 10.37 | 26.60K |
| 2024-04-16 | 10.21 | 10.44 | ↑$0.23 (2.25%) | 10.10 | 11.00 | 57.92K |
| 2024-04-15 | 9.86 | 10.18 | ↑$0.32 (3.25%) | 9.84 | 10.23 | 35.18K |
| 2024-04-12 | 10.58 | 9.97 | ↓$0.61 (-5.77%) | 9.80 | 10.58 | 43.75K |
| 2024-04-11 | 10.64 | 10.59 | ↓$0.05 (-0.47%) | 10.16 | 10.64 | 41.36K |
| 2024-04-10 | 11.04 | 10.57 | ↓$0.47 (-4.26%) | 10.43 | 11.04 | 25.74K |
| 2024-04-09 | 10.08 | 10.60 | ↑$0.53 (5.21%) | 10.08 | 10.78 | 56.86K |
| 2024-04-08 | 10.06 | 10.10 | ↑$0.04 (0.40%) | 9.99 | 10.18 | 48.44K |
Create an account or log in to view more rows.
$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?
$UEIC about to pop IMHO
$UEIC more calls coming in
$UEIC BULLS ALPHA
BEARS BETA
$UEIC Buying again tomorrow.