Universal Electronics Inc (UEIC) Historical Stock Data
3.11 ↓0.04 (-1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UEIC is down -0.19% a day on average. There have been 13 days where Universal Electronics Inc closed green and 17 days where UEIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 3.14 | 3.11 | ↓$0.03 (-0.96%) | 3.11 | 3.20 | 85.64K |
| 2025-12-19 | 3.15 | 3.15 | ↑$0.00 (0.00%) | 3.11 | 3.17 | 39.12K |
| 2025-12-18 | 3.12 | 3.15 | ↑$0.03 (0.96%) | 3.12 | 3.29 | 71.99K |
| 2025-12-17 | 3.25 | 3.18 | ↓$0.07 (-2.15%) | 3.17 | 3.28 | 66.46K |
| 2025-12-16 | 3.11 | 3.25 | ↑$0.14 (4.50%) | 3.11 | 3.29 | 81.27K |
| 2025-12-15 | 3.29 | 3.12 | ↓$0.17 (-5.17%) | 3.12 | 3.32 | 136.82K |
| 2025-12-12 | 3.30 | 3.27 | ↓$0.03 (-0.91%) | 3.26 | 3.36 | 78.27K |
| 2025-12-11 | 3.36 | 3.31 | ↓$0.05 (-1.49%) | 3.25 | 3.36 | 33.16K |
| 2025-12-10 | 3.22 | 3.32 | ↑$0.10 (3.10%) | 3.22 | 3.36 | 45.98K |
| 2025-12-09 | 3.14 | 3.22 | ↑$0.08 (2.55%) | 3.13 | 3.32 | 154.56K |
| 2025-12-08 | 3.24 | 3.14 | ↓$0.10 (-3.09%) | 3.13 | 3.25 | 144.12K |
| 2025-12-05 | 3.32 | 3.24 | ↓$0.08 (-2.41%) | 3.16 | 3.32 | 52.42K |
| 2025-12-04 | 3.31 | 3.28 | ↓$0.03 (-0.91%) | 3.26 | 3.33 | 58.53K |
| 2025-12-03 | 3.28 | 3.33 | ↑$0.05 (1.52%) | 3.27 | 3.36 | 59.53K |
| 2025-12-02 | 3.21 | 3.24 | ↑$0.03 (0.93%) | 3.21 | 3.35 | 108.71K |
| 2025-12-01 | 3.22 | 3.21 | ↓$0.01 (-0.31%) | 3.21 | 3.30 | 43.37K |
| 2025-11-28 | 3.32 | 3.31 | ↓$0.01 (-0.30%) | 3.25 | 3.36 | 14.67K |
| 2025-11-26 | 3.23 | 3.32 | ↑$0.09 (2.71%) | 3.06 | 3.34 | 154.51K |
| 2025-11-25 | 3.33 | 3.28 | ↓$0.05 (-1.50%) | 3.21 | 3.46 | 66.41K |
| 2025-11-24 | 3.13 | 3.23 | ↑$0.10 (3.19%) | 3.13 | 3.30 | 122.47K |
| 2025-11-21 | 2.80 | 3.13 | ↑$0.33 (11.79%) | 2.69 | 3.17 | 94.28K |
| 2025-11-20 | 2.81 | 2.76 | ↓$0.05 (-1.78%) | 2.75 | 2.97 | 119.45K |
| 2025-11-19 | 2.79 | 2.81 | ↑$0.02 (0.72%) | 2.73 | 2.89 | 198.72K |
| 2025-11-18 | 2.94 | 2.78 | ↓$0.16 (-5.44%) | 2.76 | 2.94 | 195.11K |
| 2025-11-17 | 2.97 | 2.96 | ↓$0.01 (-0.34%) | 2.90 | 3.00 | 174.76K |
| 2025-11-14 | 2.95 | 2.97 | ↑$0.02 (0.68%) | 2.94 | 3.01 | 235.35K |
| 2025-11-13 | 3.12 | 2.97 | ↓$0.15 (-4.81%) | 2.97 | 3.12 | 177.88K |
| 2025-11-12 | 3.07 | 3.13 | ↑$0.06 (1.95%) | 3.05 | 3.27 | 192.58K |
| 2025-11-11 | 3.13 | 3.07 | ↓$0.06 (-1.92%) | 3.05 | 3.25 | 223.56K |
| 2025-11-10 | 3.36 | 3.13 | ↓$0.23 (-6.85%) | 3.07 | 3.47 | 231.06K |
Create an account or log in to view more rows.
$UEIC im in.
$UEIC had to buy calls
$UEIC buying this dip
$UEIC about to pop IMHO
$UEIC what caused the sell off in an otherwise good tech market today?
$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.