Quantcast
UEIC

Universal Electronics Inc. Common Stock Historical Stock Prices

$34.01
*  
0.37
1.1%
Get UEIC Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading UEIC now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    UEIC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.63 34.13 33.185 34.01 98,006
03/18/2019 33.63 34.13 33.185 34.01 98,006
03/15/2019 32.49 34.3 31.995 33.64 216,250
03/14/2019 32.14 32.945 32.14 32.4 60,139
03/13/2019 32.26 32.55 31.935 32.27 59,643
03/12/2019 32.51 32.71 31.98 32.2 101,304
03/11/2019 31.91 32.7 31.5627 32.44 40,040
03/08/2019 31.97 32.29 31.81 31.9 47,444
03/07/2019 32.71 32.92 31.9 32.24 78,017
03/06/2019 33.08 33.08 32.44 32.72 89,190
03/05/2019 33.35 33.59 32.885 33.03 121,287
03/04/2019 33.91 34.35 32.78 33.36 100,013
03/01/2019 33.52 35 33.52 33.88 135,210
02/28/2019 34.03 34.4989 32.9 33.39 231,339
02/27/2019 33.67 34.88 33.4001 34.32 108,638
02/26/2019 33.61 34.35 33.61 33.73 176,190
02/25/2019 31.53 34.08 31.53 34.03 358,065
02/22/2019 28.97 32.69 28.97 31.07 333,601
02/21/2019 28.98 29.6 28.675 29.36 87,309
02/20/2019 28.44 29.245 28.44 28.98 173,985
02/19/2019 28.56 28.9 28.37 28.43 119,712
02/15/2019 28.82 29.055 28.55 28.6 111,671
02/14/2019 27.8 28.9063 27.8 28.75 164,115
02/13/2019 26.86 28.1 26.0325 27.96 324,341
02/12/2019 27.72 28.31 26.53 26.67 2,090,704
02/11/2019 27.3 27.93 27.0032 27.87 45,384
02/08/2019 27.61 27.66 27.05 27.26 26,500
02/07/2019 27.94 27.94 27.0327 27.62 74,339
02/06/2019 28.31 28.38 27.6952 28.15 86,206
02/05/2019 28.23 28.5728 27.95 28.3 47,419
02/04/2019 28.28 28.7 27.95 28.11 61,185
02/01/2019 28.17 28.2 27.72 28.18 102,489
01/31/2019 27.75 28.4 27.75 28.17 65,231
01/30/2019 27.56 27.66 27.02 27.58 65,940
01/29/2019 27.48 27.535 27.13 27.32 136,937
01/28/2019 27.73 27.97 27.17 27.48 54,955
01/25/2019 28.11 28.42 27.92 28.09 111,327
01/24/2019 27.86 28.36 27.83 27.9 76,051
01/23/2019 27.63 29.19 27.2971 27.81 57,224
01/22/2019 28.16 28.4 27.45 27.59 73,035
01/18/2019 28.02 28.72 28.02 28.3 62,459
01/17/2019 28.47 28.66 27.87 27.98 82,094
01/16/2019 28.64 29.53 27.9 28.59 48,819
01/15/2019 29.27 29.66 28.32 28.7 78,008
01/14/2019 29.8 30.6299 29.26 29.44 39,900
01/11/2019 29.27 30.2 29.16 30.19 61,638
01/10/2019 29.12 29.57 28.94 29.51 69,697
01/09/2019 29.26 29.85 29.15 29.35 41,639
01/08/2019 29.4 29.78 28.74 29.21 50,116
01/07/2019 27.73 29.31 27.73 29.15 53,281
01/04/2019 26.93 28.45 26.93 27.73 58,604
01/03/2019 26.33 27.08 25.57 26.53 80,864
01/02/2019 25 26.64 23.57 26.45 111,583
12/31/2018 24.6 25.32 24.3 25.28 98,487
12/28/2018 24.07 24.82 23.73 24.54 188,962
12/27/2018 24.31 24.805 23.29 24.07 94,460
12/26/2018 24.28 24.69 23.46 24.58 81,210
12/24/2018 24.35 24.51 23.8 24.04 45,336
12/21/2018 24.87 25.92 24 24.47 221,166
12/20/2018 25.2 25.96 24.34 24.85 101,651
12/19/2018 26.46 27.796 25.0025 25.36 119,799
12/18/2018 26.09 27.395 26.09 26.45 120,114
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio