Skip to main content

Universal Elect IN (NQ: UEIC )

12.08 -0.07 (-0.58%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 17.09 17.25 16.80 17.02 53,101 -0.69(-3.90%)
Feb 25, 2005 17.00 17.76 16.93 17.71 42,445 +0.89(+5.29%)
Feb 24, 2005 17.16 17.16 16.82 16.82 18,933 -0.21(-1.23%)
Feb 23, 2005 17.15 17.15 16.85 17.03 44,614 +0.14(+0.83%)
Feb 22, 2005 16.97 17.31 16.81 16.89 23,804 -0.17(-1.00%)
Feb 18, 2005 17.15 17.26 16.88 17.06 32,309 +0.17(+1.01%)
Feb 17, 2005 17.41 18.44 16.87 16.89 133,319 -0.69(-3.92%)
Feb 16, 2005 16.59 17.58 16.45 17.58 86,842 +0.92(+5.52%)
Feb 15, 2005 16.87 17.00 16.55 16.66 44,597 -0.64(-3.70%)
Feb 14, 2005 17.18 17.42 16.89 17.30 20,525 +0.00(+0.00%)
Feb 11, 2005 16.82 17.40 16.65 17.30 33,460 +0.11(+0.64%)
Feb 10, 2005 18.05 18.05 16.85 17.19 32,001 -0.47(-2.66%)
Feb 09, 2005 17.76 18.16 17.39 17.66 59,992 +0.01(+0.06%)
Feb 08, 2005 17.60 17.93 17.55 17.65 16,366 -0.08(-0.45%)
Feb 07, 2005 18.03 18.17 17.70 17.73 48,640 -0.29(-1.61%)
Feb 04, 2005 17.84 18.20 17.84 18.02 33,389 +0.30(+1.69%)
Feb 03, 2005 17.24 17.77 16.76 17.72 28,384 +0.55(+3.20%)
Feb 02, 2005 17.40 17.40 17.07 17.17 63,959 -0.21(-1.21%)
Feb 01, 2005 16.85 17.38 16.84 17.38 14,771 +0.42(+2.48%)
Jan 31, 2005 16.89 17.33 16.79 16.96 19,158 +0.29(+1.74%)
Jan 28, 2005 16.65 16.82 16.50 16.67 18,834 -0.05(-0.30%)
Jan 27, 2005 16.90 16.91 16.66 16.72 15,680 -0.17(-1.01%)
Jan 26, 2005 16.31 16.89 16.31 16.89 44,465 +0.36(+2.18%)
Jan 25, 2005 16.80 17.02 16.31 16.53 72,087 -0.22(-1.31%)
Jan 24, 2005 17.50 17.50 16.75 16.75 82,648 -0.68(-3.90%)
Jan 21, 2005 17.76 17.76 17.41 17.43 21,529 -0.07(-0.40%)
Jan 20, 2005 17.40 17.87 17.34 17.50 38,136 +0.10(+0.57%)
Jan 19, 2005 17.99 17.99 17.40 17.40 42,984 -0.25(-1.42%)
Jan 18, 2005 17.49 17.99 17.39 17.65 43,887 +0.03(+0.17%)
Jan 14, 2005 17.62 17.65 17.39 17.62 29,141 +0.14(+0.80%)
Jan 13, 2005 17.40 17.72 17.40 17.48 19,956 -0.02(-0.11%)
Jan 12, 2005 17.47 17.72 17.26 17.50 15,237 -0.16(-0.91%)
Jan 11, 2005 18.00 18.00 17.50 17.66 10,095 -0.03(-0.17%)
Jan 10, 2005 17.53 17.88 17.07 17.69 20,968 +0.27(+1.55%)
Jan 07, 2005 18.25 18.25 17.00 17.42 24,042 -0.45(-2.52%)
Jan 06, 2005 17.45 18.24 17.35 17.87 68,261 +0.87(+5.12%)
Jan 05, 2005 17.15 17.83 17.00 17.00 25,968 -0.33(-1.90%)
Jan 04, 2005 17.26 17.73 17.16 17.33 51,374 +0.08(+0.46%)
Jan 03, 2005 17.46 17.74 17.16 17.25 34,733 -0.35(-1.99%)
Dec 31, 2004 17.73 17.93 17.52 17.60 50,500 +0.10(+0.57%)
Dec 30, 2004 17.30 17.90 17.30 17.50 38,000 +0.21(+1.21%)
Dec 29, 2004 17.65 17.98 17.29 17.29 55,700 -0.89(-4.90%)
Dec 28, 2004 17.94 18.18 17.70 18.18 21,900 +0.50(+2.83%)
Dec 27, 2004 18.40 18.47 17.66 17.68 89,100 -0.83(-4.48%)
Dec 23, 2004 18.44 18.75 18.29 18.51 19,900 +0.25(+1.37%)
Dec 22, 2004 18.07 18.41 18.07 18.26 45,200 -0.04(-0.22%)
Dec 21, 2004 17.04 18.47 17.00 18.30 105,800 +1.22(+7.14%)
Dec 20, 2004 17.09 17.48 17.06 17.08 90,800 +0.14(+0.83%)
Dec 17, 2004 16.86 17.00 16.75 16.94 101,500 +0.16(+0.95%)
Dec 16, 2004 16.76 16.92 16.76 16.78 36,900 -0.06(-0.36%)
Dec 15, 2004 17.38 17.59 16.76 16.84 72,700 -0.54(-3.11%)
Dec 14, 2004 18.01 18.03 17.38 17.38 25,300 -0.53(-2.96%)
Dec 13, 2004 18.09 18.09 17.85 17.91 31,200 -0.07(-0.39%)
Dec 10, 2004 17.78 18.15 17.72 17.98 35,500 +0.26(+1.47%)
Dec 09, 2004 17.95 18.06 17.56 17.72 28,300 -0.29(-1.61%)
Dec 08, 2004 17.76 18.01 17.70 18.01 20,100 +0.39(+2.21%)
Dec 07, 2004 18.15 18.79 17.50 17.62 48,400 -1.15(-6.13%)
Dec 06, 2004 18.23 18.95 18.15 18.77 34,000 +0.48(+2.62%)
Dec 03, 2004 18.77 18.87 18.28 18.29 26,600 -0.65(-3.43%)
Dec 02, 2004 18.71 18.94 18.70 18.94 25,800 +0.24(+1.28%)
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.