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

Universal Elect IN (NQ: UEIC )

12.32 +0.09 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2023 10.10 10.10 9.610 9.620 124,964 -0.34(-3.41%)
Jun 29, 2023 9.650 9.960 9.475 9.960 139,372 +0.31(+3.21%)
Jun 28, 2023 9.650 9.660 9.320 9.650 102,609 -0.01(-0.10%)
Jun 27, 2023 9.440 9.970 9.310 9.660 281,261 +0.31(+3.32%)
Jun 26, 2023 9.100 9.390 8.900 9.350 207,442 +0.21(+2.30%)
Jun 23, 2023 8.270 9.210 8.207 9.140 2,030,184 +0.80(+9.59%)
Jun 22, 2023 8.440 8.440 7.940 8.340 189,376 -0.17(-2.00%)
Jun 21, 2023 8.150 8.580 7.990 8.510 162,651 +0.36(+4.42%)
Jun 20, 2023 7.950 8.220 7.590 8.150 213,887 +0.17(+2.13%)
Jun 16, 2023 8.450 8.450 7.920 7.980 379,810 -0.38(-4.55%)
Jun 15, 2023 8.550 8.550 8.330 8.360 136,477 -0.23(-2.68%)
Jun 14, 2023 8.910 8.980 8.550 8.590 66,124 -0.27(-3.05%)
Jun 13, 2023 8.960 9.350 8.830 8.860 183,259 -0.04(-0.45%)
Jun 12, 2023 8.720 9.150 8.700 8.900 140,839 +0.18(+2.06%)
Jun 09, 2023 9.030 9.326 8.700 8.720 92,566 -0.27(-3.00%)
Jun 08, 2023 9.500 9.920 8.980 8.990 117,973 -0.41(-4.36%)
Jun 07, 2023 8.870 9.610 8.870 9.400 184,948 +0.49(+5.50%)
Jun 06, 2023 8.260 8.970 8.240 8.910 127,584 +0.66(+8.00%)
Jun 05, 2023 8.370 8.400 8.190 8.250 186,596 -0.13(-1.55%)
Jun 02, 2023 8.150 8.410 8.130 8.380 186,389 +0.30(+3.71%)
Jun 01, 2023 8.030 8.240 7.780 8.080 113,431 +0.01(+0.12%)
May 31, 2023 8.480 8.480 7.985 8.070 100,522 -0.32(-3.81%)
May 30, 2023 8.720 8.720 8.320 8.390 95,242 -0.17(-1.99%)
May 26, 2023 8.620 8.650 8.490 8.560 79,288 -0.12(-1.38%)
May 25, 2023 9.130 9.130 8.630 8.680 75,177 -0.40(-4.41%)
May 24, 2023 9.520 9.580 9.020 9.080 58,407 -0.53(-5.52%)
May 23, 2023 9.400 9.970 9.050 9.610 102,179 +0.21(+2.23%)
May 22, 2023 9.050 9.560 9.010 9.400 135,348 +0.37(+4.10%)
May 19, 2023 9.000 9.080 8.850 9.030 150,006 +0.09(+1.01%)
May 18, 2023 8.640 8.999 8.530 8.940 105,863 +0.27(+3.11%)
May 17, 2023 8.410 8.820 8.370 8.670 130,319 +0.32(+3.83%)
May 16, 2023 8.340 8.510 8.287 8.350 143,015 -0.10(-1.18%)
May 15, 2023 8.350 8.630 8.150 8.450 107,285 +0.11(+1.32%)
May 12, 2023 8.410 8.470 8.021 8.340 190,857 -0.14(-1.65%)
May 11, 2023 8.340 8.805 8.340 8.480 119,982 +0.04(+0.47%)
May 10, 2023 8.540 8.690 8.410 8.440 161,355 +0.05(+0.60%)
May 09, 2023 8.740 8.835 8.190 8.390 244,027 -0.42(-4.77%)
May 08, 2023 8.900 9.225 8.560 8.810 221,612 -0.09(-1.01%)
May 05, 2023 10.19 10.97 8.640 8.900 409,834 -1.45(-14.01%)
May 04, 2023 10.33 10.49 10.31 10.35 109,604 +0.02(+0.19%)
May 03, 2023 10.07 10.46 10.05 10.33 156,995 +0.22(+2.18%)
May 02, 2023 9.810 10.11 9.620 10.11 141,452 +0.22(+2.22%)
May 01, 2023 10.04 10.27 9.870 9.890 89,467 -0.16(-1.59%)
Apr 28, 2023 10.08 10.38 9.985 10.05 88,473 -0.11(-1.08%)
Apr 27, 2023 10.23 10.23 9.925 10.16 104,566 +0.01(+0.10%)
Apr 26, 2023 10.14 10.37 10.08 10.15 111,963 +0.01(+0.10%)
Apr 25, 2023 10.06 10.22 9.980 10.14 129,970 -0.05(-0.49%)
Apr 24, 2023 10.16 10.42 10.07 10.19 136,449 +0.06(+0.59%)
Apr 21, 2023 9.990 10.15 9.950 10.13 199,371 +0.13(+1.30%)
Apr 20, 2023 10.00 10.21 9.920 10.00 267,203 -0.11(-1.09%)
Apr 19, 2023 10.08 10.25 9.952 10.11 190,276 +0.01(+0.10%)
Apr 18, 2023 10.55 10.65 9.970 10.10 231,709 -0.36(-3.44%)
Apr 17, 2023 10.14 10.57 10.11 10.46 314,451 +0.30(+2.95%)
Apr 14, 2023 10.11 10.36 9.971 10.16 194,168 +0.03(+0.30%)
Apr 13, 2023 9.850 10.23 9.820 10.13 126,854 +0.34(+3.47%)
Apr 12, 2023 9.800 9.870 9.640 9.790 146,561 +0.14(+1.45%)
Apr 11, 2023 9.800 9.800 9.450 9.650 163,367 -0.09(-0.92%)
Apr 10, 2023 9.840 10.44 9.700 9.740 133,287 -0.23(-2.31%)
Apr 06, 2023 9.840 10.11 9.650 9.970 94,416 +0.11(+1.12%)
Apr 05, 2023 9.840 9.965 9.790 9.860 130,636 -0.03(-0.30%)
Apr 04, 2023 10.33 10.33 9.720 9.890 141,039 -0.40(-3.89%)
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.