Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Elect IN (NQ: UEIC )

11.36 -0.31 (-2.64%)
Streaming Delayed Price Updated: 2:11 PM EST, Nov 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 21, 2024 11.83 11.93 11.44 11.67 72,074 -0.03(-0.26%)
Nov 20, 2024 11.48 11.90 11.15 11.70 72,678 +0.30(+2.63%)
Nov 19, 2024 11.17 11.49 11.07 11.40 98,001 +0.40(+3.64%)
Nov 18, 2024 10.94 11.26 10.86 11.00 68,713 +0.05(+0.46%)
Nov 15, 2024 10.57 11.00 10.57 10.95 44,495 +0.24(+2.24%)
Nov 14, 2024 10.47 10.72 10.44 10.71 43,177 +0.18(+1.71%)
Nov 13, 2024 10.73 10.79 10.48 10.53 41,387 -0.15(-1.40%)
Nov 12, 2024 10.98 10.98 10.50 10.68 72,894 -0.30(-2.73%)
Nov 11, 2024 11.37 11.71 10.90 10.98 81,267 -0.11(-0.99%)
Nov 08, 2024 9.300 11.20 9.300 11.09 191,945 +2.67(+31.71%)
Nov 07, 2024 8.500 8.660 8.390 8.420 63,329 -0.01(-0.12%)
Nov 06, 2024 8.550 8.560 8.290 8.430 58,539 +0.06(+0.72%)
Nov 05, 2024 8.080 8.390 8.050 8.370 28,040 +0.23(+2.83%)
Nov 04, 2024 8.330 8.409 8.090 8.140 37,345 -0.21(-2.51%)
Nov 01, 2024 8.800 8.800 8.230 8.350 59,364 -0.46(-5.22%)
Oct 31, 2024 8.790 8.830 8.650 8.810 45,488 -0.01(-0.11%)
Oct 30, 2024 8.450 8.820 8.450 8.820 49,547 +0.40(+4.75%)
Oct 29, 2024 8.340 8.450 8.310 8.420 36,596 +0.04(+0.48%)
Oct 28, 2024 8.200 8.380 8.020 8.380 57,161 +0.22(+2.70%)
Oct 25, 2024 8.220 8.300 7.985 8.160 67,121 +0.00(+0.00%)
Oct 24, 2024 7.970 8.160 7.810 8.160 57,820 +0.23(+2.90%)
Oct 23, 2024 7.710 7.930 7.530 7.930 70,113 +0.17(+2.19%)
Oct 22, 2024 7.980 7.980 7.750 7.760 69,169 -0.19(-2.39%)
Oct 21, 2024 8.200 8.200 7.910 7.950 84,754 -0.24(-2.93%)
Oct 18, 2024 8.060 8.190 7.930 8.190 37,523 +0.07(+0.86%)
Oct 17, 2024 8.190 8.233 7.975 8.120 36,097 -0.10(-1.22%)
Oct 16, 2024 8.440 8.580 8.220 8.220 31,007 -0.15(-1.79%)
Oct 15, 2024 8.460 8.486 8.200 8.370 53,693 -0.07(-0.83%)
Oct 14, 2024 8.150 8.480 8.105 8.440 42,039 +0.21(+2.55%)
Oct 11, 2024 8.210 8.290 8.130 8.230 41,041 +0.03(+0.37%)
Oct 10, 2024 8.090 8.200 7.910 8.200 94,264 +0.04(+0.49%)
Oct 09, 2024 8.490 8.560 8.080 8.160 153,941 -0.26(-3.09%)
Oct 08, 2024 8.350 8.440 8.130 8.420 71,952 +0.07(+0.84%)
Oct 07, 2024 8.520 8.520 8.320 8.350 78,021 -0.13(-1.53%)
Oct 04, 2024 8.490 8.560 8.360 8.480 73,361 -0.02(-0.24%)
Oct 03, 2024 8.430 8.520 8.300 8.500 59,054 +0.02(+0.24%)
Oct 02, 2024 8.640 8.750 8.350 8.480 121,505 -0.30(-3.42%)
Oct 01, 2024 9.060 9.150 8.775 8.780 93,171 -0.45(-4.88%)
Sep 30, 2024 9.680 9.680 9.065 9.230 144,003 -0.45(-4.65%)
Sep 27, 2024 9.560 9.745 9.260 9.680 110,063 +0.21(+2.22%)
Sep 26, 2024 8.600 9.620 8.470 9.470 174,658 +0.98(+11.54%)
Sep 25, 2024 8.580 8.660 8.350 8.490 112,113 -0.12(-1.39%)
Sep 24, 2024 8.360 8.740 8.340 8.610 110,970 +0.22(+2.62%)
Sep 23, 2024 8.800 8.828 8.234 8.390 327,233 -0.37(-4.22%)
Sep 20, 2024 8.570 8.770 8.400 8.760 316,428 +0.17(+1.98%)
Sep 19, 2024 8.640 8.745 8.550 8.590 79,259 -0.03(-0.35%)
Sep 18, 2024 8.890 8.890 8.581 8.620 84,351 -0.18(-2.05%)
Sep 17, 2024 9.400 9.400 8.570 8.800 316,252 +0.26(+3.04%)
Sep 16, 2024 9.300 9.320 8.470 8.540 522,331 -0.75(-8.07%)
Sep 13, 2024 8.540 9.660 8.540 9.290 327,341 +0.73(+8.53%)
Sep 12, 2024 8.430 8.675 8.380 8.560 29,020 +0.13(+1.54%)
Sep 11, 2024 8.560 8.630 8.380 8.430 55,171 -0.22(-2.54%)
Sep 10, 2024 8.450 8.720 8.450 8.650 36,904 +0.20(+2.37%)
Sep 09, 2024 8.980 8.980 8.430 8.450 29,372 -0.57(-6.32%)
Sep 06, 2024 9.040 9.070 8.850 9.020 33,963 +0.05(+0.56%)
Sep 05, 2024 9.130 9.170 8.885 8.970 38,672 -0.06(-0.66%)
Sep 04, 2024 9.200 9.300 9.030 9.030 29,611 -0.17(-1.85%)
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.