Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Elect IN (NQ: UEIC )

12.18 +0.44 (+3.75%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.010 8.380 7.760 7.790 36,587 -0.10(-1.27%)
Nov 29, 2023 7.930 8.127 7.780 7.890 68,714 +0.39(+5.20%)
Nov 28, 2023 7.550 7.560 7.380 7.500 101,845 +0.03(+0.40%)
Nov 27, 2023 7.560 7.580 7.329 7.470 100,691 -0.02(-0.27%)
Nov 24, 2023 7.540 7.630 7.210 7.490 29,638 +0.01(+0.13%)
Nov 22, 2023 7.890 8.030 7.370 7.480 45,657 -0.48(-6.03%)
Nov 21, 2023 8.070 8.307 7.890 7.960 32,358 -0.17(-2.09%)
Nov 20, 2023 8.420 8.770 8.130 8.130 28,633 -0.37(-4.35%)
Nov 17, 2023 8.460 8.530 8.340 8.500 34,868 +0.01(+0.12%)
Nov 16, 2023 8.810 8.810 8.450 8.490 43,605 -0.42(-4.71%)
Nov 15, 2023 8.950 9.120 8.810 8.910 81,561 -0.06(-0.67%)
Nov 14, 2023 8.410 8.995 8.400 8.970 91,002 +0.61(+7.30%)
Nov 13, 2023 8.280 8.573 8.040 8.360 44,198 -0.05(-0.59%)
Nov 10, 2023 8.560 8.560 8.230 8.410 33,768 -0.06(-0.71%)
Nov 09, 2023 8.630 8.630 8.180 8.470 47,692 +0.00(+0.00%)
Nov 08, 2023 8.310 8.680 8.140 8.470 97,965 +0.20(+2.42%)
Nov 07, 2023 7.950 8.450 7.830 8.270 87,112 +0.22(+2.73%)
Nov 06, 2023 8.680 8.680 7.840 8.050 56,593 -0.63(-7.26%)
Nov 03, 2023 7.560 8.850 7.560 8.680 83,300 +0.83(+10.57%)
Nov 02, 2023 7.840 8.200 7.750 7.850 26,010 -0.01(-0.13%)
Nov 01, 2023 7.790 8.060 7.688 7.860 41,275 +0.01(+0.13%)
Oct 31, 2023 7.740 7.910 7.510 7.850 35,016 +0.21(+2.75%)
Oct 30, 2023 7.650 7.670 7.330 7.640 37,042 +0.10(+1.33%)
Oct 27, 2023 7.550 7.760 7.020 7.540 125,705 -0.08(-1.05%)
Oct 26, 2023 7.800 8.370 7.550 7.620 41,942 -0.24(-3.05%)
Oct 25, 2023 8.200 8.203 7.800 7.860 55,899 -0.30(-3.68%)
Oct 24, 2023 8.280 8.380 8.040 8.160 60,012 -0.08(-0.97%)
Oct 23, 2023 8.550 8.850 8.240 8.240 64,460 -0.28(-3.29%)
Oct 20, 2023 8.450 8.680 8.320 8.520 53,037 -0.09(-1.05%)
Oct 19, 2023 8.220 8.690 8.200 8.610 48,581 +0.24(+2.87%)
Oct 18, 2023 8.390 8.450 8.350 8.370 30,776 -0.14(-1.65%)
Oct 17, 2023 8.190 8.830 8.190 8.510 50,889 +0.28(+3.40%)
Oct 16, 2023 8.000 8.500 7.962 8.230 78,539 +0.42(+5.38%)
Oct 13, 2023 7.840 7.870 7.700 7.810 60,075 -0.18(-2.25%)
Oct 12, 2023 8.350 8.350 7.870 7.990 55,508 -0.26(-3.15%)
Oct 11, 2023 8.235 8.310 8.155 8.250 29,588 -0.06(-0.72%)
Oct 10, 2023 8.230 8.520 8.180 8.310 38,410 +0.09(+1.09%)
Oct 09, 2023 8.670 8.670 8.100 8.220 41,414 -0.36(-4.20%)
Oct 06, 2023 8.930 9.040 8.575 8.580 46,435 -0.42(-4.67%)
Oct 05, 2023 8.970 9.125 8.730 9.000 55,208 +0.03(+0.33%)
Oct 04, 2023 8.930 9.000 8.840 8.970 46,453 +0.10(+1.13%)
Oct 03, 2023 8.850 8.910 8.750 8.870 31,446 -0.03(-0.34%)
Oct 02, 2023 8.860 8.950 8.750 8.900 44,320 -0.15(-1.66%)
Sep 29, 2023 9.060 9.260 8.825 9.050 38,520 +0.06(+0.67%)
Sep 28, 2023 8.770 8.995 8.640 8.990 42,066 +0.11(+1.24%)
Sep 27, 2023 8.770 9.630 8.680 8.880 62,047 +0.23(+2.66%)
Sep 26, 2023 8.910 9.090 8.650 8.650 45,566 -0.40(-4.42%)
Sep 25, 2023 9.260 9.150 9.044 9.050 43,085 -0.22(-2.37%)
Sep 22, 2023 9.190 9.400 9.065 9.270 77,690 +0.08(+0.87%)
Sep 21, 2023 9.160 9.390 9.050 9.190 54,301 +0.00(+0.00%)
Sep 20, 2023 9.200 9.420 9.040 9.190 34,634 -0.04(-0.43%)
Sep 19, 2023 9.300 9.650 8.912 9.230 48,819 -0.07(-0.75%)
Sep 18, 2023 8.550 9.450 8.520 9.300 84,752 +0.79(+9.28%)
Sep 15, 2023 9.050 9.110 8.390 8.510 211,401 -0.54(-5.97%)
Sep 14, 2023 8.610 9.090 8.555 9.050 69,076 +0.60(+7.10%)
Sep 13, 2023 8.880 8.875 8.275 8.450 51,201 -0.43(-4.84%)
Sep 12, 2023 8.810 8.920 8.755 8.880 57,449 +0.01(+0.11%)
Sep 11, 2023 8.760 9.020 8.560 8.870 44,499 +0.16(+1.84%)
Sep 08, 2023 8.990 8.990 8.680 8.710 52,372 -0.33(-3.65%)
Sep 07, 2023 8.850 9.040 8.780 9.040 75,158 +0.12(+1.35%)
Sep 06, 2023 8.950 9.070 8.830 8.920 92,710 -0.04(-0.45%)
Sep 05, 2023 8.870 9.020 8.590 8.960 96,712 +0.01(+0.11%)
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.