Skip to main content

Universal Elect IN (NQ: UEIC )

10.01 -0.12 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 10.11 10.11 9.850 10.01 27,109 -0.12(-1.18%)
Mar 27, 2024 10.00 10.18 10.00 10.13 38,324 +0.13(+1.30%)
Mar 26, 2024 10.20 10.20 9.860 10.00 35,569 -0.16(-1.57%)
Mar 25, 2024 9.905 10.31 9.905 10.16 23,660 +0.10(+0.99%)
Mar 22, 2024 9.940 10.18 9.770 10.06 32,410 +0.00(+0.00%)
Mar 21, 2024 10.00 10.19 9.980 10.06 98,328 +0.06(+0.60%)
Mar 20, 2024 9.850 10.08 9.850 10.00 39,686 -0.06(-0.60%)
Mar 19, 2024 9.600 10.24 9.600 10.06 38,667 +0.46(+4.79%)
Mar 18, 2024 9.336 9.719 9.336 9.600 35,550 +0.10(+1.05%)
Mar 15, 2024 8.910 9.660 8.910 9.500 148,208 +0.38(+4.17%)
Mar 14, 2024 8.610 9.130 8.610 9.120 46,198 +0.47(+5.43%)
Mar 13, 2024 8.690 8.710 8.545 8.650 19,417 +0.09(+1.05%)
Mar 12, 2024 8.240 8.700 8.190 8.560 33,807 +0.35(+4.26%)
Mar 11, 2024 8.480 8.891 8.210 8.210 55,825 -0.38(-4.42%)
Mar 08, 2024 8.570 8.950 8.360 8.590 44,088 +0.13(+1.54%)
Mar 07, 2024 8.370 8.680 8.290 8.460 33,419 +0.21(+2.55%)
Mar 06, 2024 8.590 8.750 8.220 8.250 34,443 -0.24(-2.83%)
Mar 05, 2024 8.752 8.845 8.470 8.490 23,988 -0.13(-1.51%)
Mar 04, 2024 8.660 8.960 8.460 8.620 66,153 -0.04(-0.46%)
Mar 01, 2024 8.750 8.990 8.620 8.660 29,010 -0.13(-1.48%)
Feb 29, 2024 8.690 8.790 8.610 8.790 19,724 +0.29(+3.41%)
Feb 28, 2024 8.800 8.890 8.500 8.500 22,445 -0.20(-2.30%)
Feb 27, 2024 8.800 9.070 8.700 8.700 20,869 -0.16(-1.81%)
Feb 26, 2024 8.540 8.920 8.470 8.860 25,713 +0.40(+4.73%)
Feb 23, 2024 8.300 8.640 8.200 8.460 78,073 +0.11(+1.32%)
Feb 22, 2024 8.470 8.590 8.330 8.350 87,239 -0.05(-0.60%)
Feb 21, 2024 8.460 8.746 8.255 8.400 33,245 +0.00(+0.00%)
Feb 20, 2024 8.660 8.820 8.110 8.400 55,975 -0.58(-6.46%)
Feb 16, 2024 9.090 9.500 8.830 8.980 63,609 +0.09(+1.01%)
Feb 15, 2024 8.660 8.960 8.270 8.890 37,186 +0.18(+2.07%)
Feb 14, 2024 8.640 8.920 8.420 8.710 24,839 +0.27(+3.20%)
Feb 13, 2024 8.620 8.620 8.130 8.440 40,434 -0.02(-0.24%)
Feb 12, 2024 8.360 8.750 8.360 8.460 37,625 -0.20(-2.31%)
Feb 09, 2024 8.550 8.730 8.500 8.660 14,244 +0.08(+0.93%)
Feb 08, 2024 8.440 8.770 8.420 8.580 32,730 +0.20(+2.39%)
Feb 07, 2024 8.710 8.710 8.350 8.380 28,628 -0.27(-3.12%)
Feb 06, 2024 8.630 8.740 8.570 8.650 48,056 +0.11(+1.29%)
Feb 05, 2024 8.600 8.766 8.420 8.540 18,262 -0.04(-0.47%)
Feb 02, 2024 8.995 8.995 8.340 8.580 54,928 -0.15(-1.72%)
Feb 01, 2024 8.820 8.970 8.480 8.730 29,909 -0.14(-1.58%)
Jan 31, 2024 8.990 9.020 8.660 8.870 36,099 -0.11(-1.22%)
Jan 30, 2024 8.820 9.200 8.580 8.980 29,514 -0.09(-0.99%)
Jan 29, 2024 9.200 9.330 8.930 9.070 19,710 -0.17(-1.84%)
Jan 26, 2024 9.220 9.240 9.000 9.240 40,174 +0.03(+0.33%)
Jan 25, 2024 9.247 9.247 8.920 9.210 28,955 +0.21(+2.33%)
Jan 24, 2024 9.860 9.890 8.960 9.000 41,555 -0.78(-7.98%)
Jan 23, 2024 9.550 10.29 9.300 9.780 84,055 +0.22(+2.30%)
Jan 22, 2024 8.950 9.590 8.820 9.560 45,504 +0.75(+8.51%)
Jan 19, 2024 8.200 8.910 8.110 8.810 95,648 +0.62(+7.57%)
Jan 18, 2024 8.590 9.085 8.080 8.190 84,967 -0.39(-4.55%)
Jan 17, 2024 8.870 8.870 8.480 8.580 64,262 -0.43(-4.77%)
Jan 16, 2024 8.830 9.200 8.830 9.010 44,187 -0.08(-0.88%)
Jan 12, 2024 9.130 9.430 8.725 9.090 86,856 +0.00(+0.00%)
Jan 11, 2024 9.610 9.610 8.560 9.090 53,488 +0.43(+4.97%)
Jan 10, 2024 8.890 8.950 8.550 8.660 32,936 -0.09(-1.03%)
Jan 09, 2024 9.300 9.300 8.750 8.750 43,436 -0.64(-6.82%)
Jan 08, 2024 8.900 9.600 8.900 9.390 23,002 +0.62(+7.07%)
Jan 05, 2024 8.900 8.900 8.665 8.770 47,501 -0.08(-0.90%)
Jan 04, 2024 9.220 9.493 8.730 8.850 28,276 -0.26(-2.85%)
Jan 03, 2024 9.450 9.450 9.000 9.110 56,108 -0.42(-4.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.