Universal Electronics Inc (UEIC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 2.20848056537 | 11.32 | 11.7899 | 10.975 | 58930 | 11.34899807 | CS |
| 4 | -0.15 | -1.27986348123 | 11.72 | 12.2 | 10.965 | 79621 | 11.49489248 | CS |
| 12 | 0.5297 | 4.79787686929 | 11.0403 | 14.2 | 9.4692 | 62992 | 11.51632439 | CS |
| 26 | 2.12 | 22.4338624339 | 9.45 | 14.2 | 8.08 | 52460 | 10.43439342 | CS |
| 52 | 1.92 | 19.896373057 | 9.65 | 14.2 | 7.02 | 60422 | 9.72430656 | CS |
| 156 | -36.44 | -75.9008539888 | 48.01 | 53.07 | 7.02 | 81837 | 18.21740074 | CS |
| 260 | -29.72 | -71.9786873335 | 41.29 | 65.02 | 7.02 | 79011 | 29.52294704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 11.57 | 0.42 | 3.77 | 11.17 | 11.58 | 11.15 | 25707 |
| 1719959700 | 11.15 | -0.07 | -0.62 | 11.16 | 11.17 | 10.975 | 44648 |
| 1719873300 | 11.22 | -0.28 | -2.43 | 11.61 | 11.7899 | 11.17 | 105118 |
| 1719614100 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1719527700 | 11.5 | 0.12 | 1.05 | 11.45 | 11.6417 | 11.3 | 48780 |
| 1719441300 | 11.38 | 0 | 0.00 | 11.32 | 11.48 | 11.18 | 45689 |
| 1719354900 | 11.38 | 0.16 | 1.43 | 11.3 | 11.43 | 11.23 | 27816 |
| 1719268500 | 11.22 | -0.12 | -1.06 | 11.23 | 11.31 | 11.06 | 42153 |
| 1719009300 | 11.34 | 0.33 | 3.00 | 11.09 | 11.43 | 10.9938 | 46952 |
| 1718922900 | 11.01 | 0.01 | 0.09 | 11.09 | 11.3 | 10.965 | 61650 |
| 1718750100 | 11 | -0.45 | -3.93 | 11.37 | 11.6399 | 11 | 71688 |
| 1718663700 | 11.45 | -0.08 | -0.69 | 11.61 | 11.65 | 11.32 | 60056 |
| 1718404500 | 11.53 | 0.05 | 0.44 | 11.4 | 11.53 | 11 | 97131 |
| 1718318100 | 11.48 | 0.03 | 0.26 | 11.45 | 11.56 | 11.305 | 33354 |
| 1718231700 | 11.45 | 0.1 | 0.88 | 11.4 | 11.72 | 11.35 | 82747 |
| 1718145300 | 11.35 | -0.64 | -5.34 | 11.9 | 12 | 11.13 | 257372 |
| 1718058900 | 11.99 | 0.27 | 2.30 | 11.78 | 12.2 | 11.4501 | 50956 |
| 1717799700 | 11.72 | -0.27 | -2.25 | 11.96 | 12.11 | 11.36 | 171544 |
| 1717713300 | 11.99 | -0.01 | -0.08 | 12 | 12.0499 | 11.8505 | 139141 |
| 1717626900 | 12 | 0.27 | 2.30 | 11.72 | 12.11 | 11.505 | 76192 |
| 1717540500 | 11.73 | 0.36 | 3.17 | 11.35 | 11.74 | 11.25 | 84195 |
| 1717454100 | 11.37 | -0.05 | -0.44 | 11.37 | 11.61 | 11.29 | 66190 |
| 1717194900 | 11.42 | 0.03 | 0.26 | 11.26 | 11.55 | 11.07 | 74755 |
| 1717108500 | 11.39 | 0.83 | 7.86 | 10.62 | 11.41 | 10.56 | 84561 |
| 1717022100 | 10.56 | 0.05 | 0.48 | 10.5 | 10.76 | 10.385 | 67888 |
| 1716935700 | 10.51 | -1.81 | -14.69 | 12.23 | 12.23 | 10.31 | 89223 |
| 1716590100 | 12.32 | 0.09 | 0.74 | 12.2 | 12.56 | 12.17 | 35979 |
| 1716503700 | 12.23 | 0.08 | 0.66 | 12.08 | 12.315 | 11.995 | 33943 |
| 1716417300 | 12.15 | 0.41 | 3.49 | 11.65 | 12.28 | 11.5 | 86620 |
| 1716330900 | 11.74 | 0.04 | 0.34 | 11.78 | 11.84 | 11.48 | 124780 |
| 1716244500 | 11.7 | 0.03 | 0.26 | 11.6 | 11.92 | 11.5 | 69326 |
| 1715985300 | 11.67 | -0.33 | -2.75 | 11.88 | 12.14 | 11.65 | 58945 |
| 1715898900 | 12 | -0.42 | -3.38 | 12.46 | 12.5399 | 11.93 | 44453 |
| 1715812500 | 12.42 | -0.05 | -0.40 | 12.55 | 12.55 | 12.3 | 20442 |
| 1715726100 | 12.47 | -0.33 | -2.58 | 12.85 | 12.88 | 12.34 | 52719 |
| 1715639700 | 12.8 | 0.17 | 1.35 | 12.6 | 13.14 | 12.6 | 50532 |
| 1715380500 | 12.63 | -0.8 | -5.96 | 13.51 | 13.69 | 12.58 | 53480 |
| 1715294100 | 13.43 | -0.22 | -1.61 | 13.78 | 14.065 | 13.35 | 64777 |
| 1715207700 | 13.65 | 0.65 | 5.00 | 13.01 | 14.2 | 12.0669 | 69544 |
| 1715121300 | 13 | 0.44 | 3.50 | 12.92 | 13.15 | 12.38 | 88875 |
| 1715034900 | 12.56 | 1.34 | 11.94 | 11.22 | 12.94 | 10.95 | 126454 |
| 1714775700 | 11.22 | 0.03 | 0.27 | 10.76 | 11.3 | 10.76 | 57057 |
| 1714689300 | 11.19 | 0.25 | 2.29 | 10.94 | 11.36 | 10.3298 | 31794 |
| 1714602900 | 10.94 | -0.35 | -3.10 | 11.17 | 11.285 | 10.94 | 28570 |
| 1714516500 | 11.29 | 0.82 | 7.83 | 10.5 | 11.3 | 10.35 | 87941 |
| 1714430100 | 10.47 | 0.24 | 2.35 | 10.21 | 10.7 | 10.2055 | 36203 |
| 1714170900 | 10.23 | 0.52 | 5.36 | 9.69 | 10.86 | 9.69 | 36124 |
| 1714084500 | 9.71 | -0.09 | -0.92 | 9.7 | 9.75 | 9.4692 | 29826 |
| 1713998100 | 9.8 | 0.06 | 0.62 | 9.74 | 9.91 | 9.6 | 20330 |
| 1713911700 | 9.74 | 0 | 0.00 | 9.77 | 10.0099 | 9.655 | 27425 |
| 1713825300 | 9.74 | -0.34 | -3.37 | 10.04 | 10.2099 | 9.74 | 18681 |
| 1713566100 | 10.08 | -0.13 | -1.27 | 10.09 | 10.58 | 10 | 52404 |
| 1713479700 | 10.21 | -0.15 | -1.45 | 10.29 | 10.3 | 10 | 36549 |
| 1713393300 | 10.36 | -0.08 | -0.77 | 10.45 | 10.45 | 10.005 | 26598 |
| 1713306900 | 10.44 | 0.26 | 2.55 | 10.19 | 11 | 10.1 | 57922 |
| 1713220500 | 10.18 | 0.21 | 2.11 | 9.86 | 10.23 | 9.84 | 35183 |
| 1712961300 | 9.97 | -0.62 | -5.85 | 10.58 | 10.58 | 9.8 | 43745 |
| 1712874900 | 10.59 | 0.02 | 0.19 | 10.54 | 10.695 | 10.16 | 41360 |
| 1712788500 | 10.57 | -0.03 | -0.28 | 10.48 | 11.0403 | 10.3 | 25735 |
| 1712702100 | 10.6 | 0.5 | 4.95 | 10.07 | 10.78 | 10.07 | 56856 |
| 1712615700 | 10.1 | 0 | 0.00 | 10.09 | 10.18 | 9.985 | 48442 |
| 1712356500 | 10.1 | 0.04 | 0.40 | 10.1 | 10.18 | 9.97 | 19429 |
| 1712270100 | 10.06 | 0.02 | 0.20 | 10.01 | 10.1699 | 9.895 | 28634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
