Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Universal Electronics Inc. - Common Stock (NQ:UEIC)

3.270 -0.040 (-1.21%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2025	3.360	3.360	3.250	3.310	33,158	-0.01(-0.30%)
Dec 10, 2025	3.220	3.360	3.220	3.320	45,979	+0.10(+3.11%)
Dec 09, 2025	3.140	3.320	3.130	3.220	154,562	+0.08(+2.55%)
Dec 08, 2025	3.240	3.245	3.130	3.140	144,119	-0.10(-3.09%)
Dec 05, 2025	3.320	3.320	3.160	3.240	52,419	-0.04(-1.22%)
Dec 04, 2025	3.310	3.325	3.260	3.280	58,528	-0.05(-1.50%)
Dec 03, 2025	3.280	3.355	3.270	3.330	59,526	+0.09(+2.78%)
Dec 02, 2025	3.210	3.348	3.210	3.240	108,707	+0.03(+0.93%)
Dec 01, 2025	3.220	3.300	3.210	3.210	43,365	-0.10(-3.02%)
Nov 28, 2025	3.320	3.355	3.250	3.310	14,671	-0.01(-0.30%)
Nov 26, 2025	3.232	3.340	3.058	3.320	154,510	+0.04(+1.22%)
Nov 25, 2025	3.330	3.457	3.210	3.280	66,405	+0.05(+1.55%)
Nov 24, 2025	3.130	3.295	3.125	3.230	122,468	+0.10(+3.19%)
Nov 21, 2025	2.800	3.167	2.690	3.130	94,284	+0.37(+13.41%)
Nov 20, 2025	2.810	2.970	2.750	2.760	119,451	-0.05(-1.78%)
Nov 19, 2025	2.790	2.889	2.725	2.810	198,717	+0.03(+1.08%)
Nov 18, 2025	2.940	2.940	2.760	2.780	195,105	-0.18(-6.08%)
Nov 17, 2025	2.970	3.000	2.900	2.960	174,758	-0.01(-0.34%)
Nov 14, 2025	2.950	3.010	2.940	2.970	235,346	+0.00(+0.00%)
Nov 13, 2025	3.120	3.120	2.970	2.970	177,877	-0.16(-5.11%)
Nov 12, 2025	3.070	3.270	3.050	3.130	192,583	+0.06(+1.95%)
Nov 11, 2025	3.130	3.250	3.050	3.070	223,558	-0.06(-1.92%)
Nov 10, 2025	3.360	3.470	3.070	3.130	230,910	-0.45(-12.57%)
Nov 07, 2025	3.320	3.590	3.030	3.580	215,095	+0.26(+7.83%)
Nov 06, 2025	3.540	3.625	3.320	3.320	158,552	-0.20(-5.68%)
Nov 05, 2025	3.660	3.680	3.515	3.520	115,103	-0.13(-3.56%)
Nov 04, 2025	3.790	3.860	3.623	3.650	179,868	-0.19(-4.95%)
Nov 03, 2025	3.890	3.955	3.760	3.840	57,954	-0.05(-1.29%)
Oct 31, 2025	3.910	3.940	3.860	3.890	37,240	-0.01(-0.26%)
Oct 30, 2025	3.950	4.039	3.860	3.900	68,279	-0.09(-2.26%)
Oct 29, 2025	4.150	4.200	3.900	3.990	165,296	-0.17(-4.09%)
Oct 28, 2025	4.340	4.340	4.160	4.160	53,858	-0.18(-4.15%)
Oct 27, 2025	4.370	4.450	4.326	4.340	50,439	-0.03(-0.69%)
Oct 24, 2025	4.400	4.470	4.335	4.370	30,322	+0.00(+0.00%)
Oct 23, 2025	4.320	4.435	4.240	4.370	66,951	+0.04(+0.92%)
Oct 22, 2025	4.350	4.452	4.240	4.330	156,863	+0.00(+0.00%)
Oct 21, 2025	4.400	4.480	4.330	4.330	65,357	-0.05(-1.14%)
Oct 20, 2025	4.380	4.550	4.370	4.380	87,747	+0.04(+0.92%)
Oct 17, 2025	4.450	4.470	4.340	4.340	41,321	-0.15(-3.34%)
Oct 16, 2025	4.530	4.570	4.450	4.490	44,207	-0.04(-0.88%)
Oct 15, 2025	4.600	4.760	4.440	4.530	63,668	-0.09(-1.95%)
Oct 14, 2025	4.430	4.640	4.430	4.620	58,386	+0.17(+3.82%)
Oct 13, 2025	4.340	4.540	4.300	4.450	216,876	+0.12(+2.77%)
Oct 10, 2025	4.690	4.690	4.300	4.330	139,921	-0.29(-6.38%)
Oct 09, 2025	4.650	4.770	4.600	4.625	26,507	-0.04(-0.75%)
Oct 08, 2025	4.630			4.660	27,313	+0.08(+1.75%)
Oct 07, 2025	4.700	4.700	4.550	4.580	30,179	-0.04(-0.87%)
Oct 06, 2025	4.650	4.684	4.530	4.620	91,415	-0.06(-1.28%)
Oct 03, 2025	4.710	4.859	4.640	4.680	37,578	-0.03(-0.64%)
Oct 02, 2025	4.720	4.990	4.670	4.710	18,581	+0.02(+0.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Universal Electronics Inc. - Common Stock (NQ:UEIC)

Historical Prices