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)

6.505 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	6.510	6.581	6.440	6.505	17,550	-0.00(-0.08%)
Jul 17, 2025	6.280	6.680	6.280	6.510	14,952	+0.22(+3.50%)
Jul 16, 2025	6.390	6.648	6.082	6.290	22,544	+0.01(+0.16%)
Jul 15, 2025	7.040	7.040	6.280	6.280	20,295	-0.57(-8.32%)
Jul 14, 2025	6.720	6.950	6.660	6.850	23,651	+0.08(+1.18%)
Jul 11, 2025	7.030	7.030	6.740	6.770	23,424	-0.22(-3.15%)
Jul 10, 2025	7.290	7.290	6.792	6.990	10,439	-0.24(-3.32%)
Jul 09, 2025	6.800	7.280	6.730	7.230	38,459	+0.48(+7.11%)
Jul 08, 2025	6.930	7.200	6.750	6.750	42,868	-0.11(-1.60%)
Jul 07, 2025	6.870	7.025	6.630	6.860	29,013	-0.09(-1.29%)
Jul 03, 2025	6.816	6.970	6.665	6.950	28,427	+0.18(+2.66%)
Jul 02, 2025	6.672	6.890	6.624	6.770	10,427	+0.08(+1.20%)
Jul 01, 2025	6.590	6.975	6.580	6.690	29,833	+0.07(+1.06%)
Jun 30, 2025	6.340	6.668	6.320	6.620	35,024	+0.27(+4.25%)
Jun 27, 2025	6.180	6.350	6.020	6.350	54,076	+0.21(+3.42%)
Jun 26, 2025	6.680	6.680	6.090	6.140	64,077	-0.54(-8.08%)
Jun 25, 2025	6.950	6.950	6.410	6.680	14,754	-0.20(-2.91%)
Jun 24, 2025	6.800	6.950	6.740	6.880	26,104	-0.08(-1.15%)
Jun 23, 2025	6.890	7.167	6.800	6.960	37,224	-0.04(-0.57%)
Jun 20, 2025	6.800	7.059	6.630	7.000	45,155	+0.21(+3.09%)
Jun 18, 2025	6.780	6.940	6.680	6.790	17,243	-0.01(-0.15%)
Jun 17, 2025	6.850	6.945	6.800	6.800	18,574	-0.15(-2.16%)
Jun 16, 2025	7.040	7.115	6.800	6.950	16,605	-0.05(-0.71%)
Jun 13, 2025	7.070	7.170	6.580	7.000	24,876	-0.25(-3.45%)
Jun 12, 2025	7.130	7.250	6.900	7.250	26,049	+0.06(+0.83%)
Jun 11, 2025	7.390	7.500	7.190	7.190	34,978	-0.11(-1.51%)
Jun 10, 2025	7.240	7.380	7.030	7.300	30,326	+0.14(+1.96%)
Jun 09, 2025	6.800	7.240	6.530	7.160	44,706	+0.40(+5.92%)
Jun 06, 2025	6.890	7.100	6.550	6.760	35,437	-0.05(-0.73%)
Jun 05, 2025	6.990	7.050	6.745	6.810	18,735	-0.18(-2.58%)
Jun 04, 2025	6.780	7.090	6.635	6.990	61,578	+0.21(+3.10%)
Jun 03, 2025	6.570	6.900	6.490	6.780	28,749	+0.16(+2.42%)
Jun 02, 2025	6.610	6.730	6.280	6.620	58,245	+0.01(+0.15%)
May 30, 2025	7.040	7.040	6.589	6.610	27,822	-0.45(-6.37%)
May 29, 2025	6.850	7.088	6.850	7.060	17,244	+0.18(+2.62%)
May 28, 2025	6.960	6.970	6.740	6.880	18,543	-0.11(-1.57%)
May 27, 2025	6.660	7.130	6.660	6.990	29,145	+0.44(+6.72%)
May 23, 2025	6.850	6.850	6.350	6.550	35,950	-0.37(-5.35%)
May 22, 2025	6.800	7.000	6.740	6.920	19,795	+0.10(+1.47%)
May 21, 2025	7.010	7.010	6.565	6.820	71,627	-0.23(-3.26%)
May 20, 2025	7.140	7.275	6.870	7.050	66,699	-0.08(-1.12%)
May 19, 2025	6.900	7.270	6.810	7.130	93,243	+0.09(+1.28%)
May 16, 2025	7.320	7.390	6.965	7.040	66,868	-0.27(-3.69%)
May 15, 2025	7.200	7.410	7.022	7.310	92,012	+0.08(+1.11%)
May 14, 2025	6.960	7.303	6.810	7.230	69,264	+0.44(+6.48%)
May 13, 2025	6.730	6.930	6.640	6.790	113,094	+0.11(+1.65%)
May 12, 2025	6.520	6.730	5.900	6.680	128,818	+0.35(+5.53%)
May 09, 2025	6.250	7.175	6.190	6.330	143,947	+0.20(+3.26%)
May 08, 2025	5.950	6.153	5.850	6.130	89,337	+0.29(+4.88%)
May 07, 2025	5.600	5.870	5.495	5.845	99,136	+0.30(+5.51%)
May 06, 2025	5.430	5.570	5.270	5.540	95,480	+0.22(+4.14%)
May 05, 2025	4.360	5.440	4.360	5.320	263,796	+0.88(+19.82%)
May 02, 2025	4.480	4.515	4.320	4.440	89,396	+0.07(+1.60%)

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 following
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