Universal Electronics Inc. Common Stockのデータ

Universal Electronics Inc. Common Stockの基本情報

名前 Universal Electronics Inc. Common Stock
ティッカー UEIC
国 United States
上場年 1993.0
セクター Consumer Non-Durables

Universal Electronics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.0 57.01 61.0 57.11 57800.0 57.11
2021-02-12 60.81 58.53 58.74 60.18 44300.0 60.18
2021-02-11 60.54 58.32 58.66 58.57 80100.0 58.57
2021-02-10 59.03 54.21 58.85 58.22 37100.0 58.22
2021-02-09 58.76 57.31 57.98 58.23 37400.0 58.23
2021-02-08 58.02 54.95 55.7 57.75 30700.0 57.75
2021-02-05 56.09 54.81 56.09 55.06 26100.0 55.06
2021-02-04 55.38 52.57 53.03 55.38 43000.0 55.38
2021-02-03 54.32 52.53 52.7 52.91 46700.0 52.91
2021-02-02 54.27 52.27 53.55 53.09 53800.0 53.09
2021-02-01 54.74 52.41 54.38 53.03 49800.0 53.03
2021-01-29 55.13 52.85 53.69 54.24 89800.0 54.24
2021-01-28 56.68 53.26 56.4 53.89 102200.0 53.89
2021-01-27 58.42 54.41 58.24 55.83 80500.0 55.83
2021-01-26 60.89 59.35 60.05 59.5 52200.0 59.5
2021-01-25 60.86 58.87 59.69 60.08 168400.0 60.08
2021-01-22 60.44 57.52 58.24 60.16 68800.0 60.16
2021-01-21 59.7 58.65 59.7 59.03 35000.0 59.03
2021-01-20 59.91 58.06 58.06 59.82 65000.0 59.82
2021-01-19 58.23 57.35 57.55 58.15 44900.0 58.15
2021-01-15 57.65 56.31 56.51 56.77 50800.0 56.77
2021-01-14 57.74 54.67 55.94 57.24 35700.0 57.24
2021-01-13 57.38 55.13 56.52 55.53 46400.0 55.53
2021-01-12 57.12 55.57 56.26 56.75 33600.0 56.75
2021-01-11 55.86 54.22 54.72 55.56 28300.0 55.56
2021-01-08 56.41 53.96 56.41 55.2 39400.0 55.2
2021-01-07 56.77 54.53 55.02 56.17 89100.0 56.17
2021-01-06 56.39 53.24 53.86 55.15 83700.0 55.15
2021-01-05 53.35 51.05 51.05 52.77 53200.0 52.77
2021-01-04 52.66 50.18 52.66 50.97 44600.0 50.97
2020-12-31 52.65 51.46 52.0 52.46 22700.0 52.46
2020-12-30 53.22 51.98 52.28 52.0 28200.0 52.0
2020-12-29 53.0 51.44 52.39 52.87 55800.0 52.87
2020-12-28 53.38 51.64 52.29 52.54 59000.0 52.54
2020-12-24 52.87 51.5 52.43 52.02 36800.0 52.02
2020-12-23 52.65 51.26 51.95 52.29 46200.0 52.29
2020-12-22 52.28 51.02 51.81 51.56 53800.0 51.56
2020-12-21 52.43 50.88 51.84 51.77 64100.0 51.77
2020-12-18 54.45 52.38 53.62 52.82 358500.0 52.82
2020-12-17 53.9 51.93 52.73 53.2 45500.0 53.2
2020-12-16 55.17 52.56 53.55 52.9 44000.0 52.9
2020-12-15 54.08 51.22 52.18 53.86 53600.0 53.86
2020-12-14 53.24 51.66 52.72 51.66 64600.0 51.66
2020-12-11 54.39 51.74 53.06 52.55 62700.0 52.55
2020-12-10 55.05 51.72 54.42 53.69 60900.0 53.69
2020-12-09 56.99 54.83 56.74 55.09 41700.0 55.09
2020-12-08 56.76 54.06 54.77 56.36 115900.0 56.36
2020-12-07 56.37 55.01 56.21 55.51 116100.0 55.51
2020-12-04 56.72 53.73 54.47 56.45 70900.0 56.45
2020-12-03 54.39 50.62 53.63 54.03 55400.0 54.03
2020-12-02 53.54 50.78 52.08 53.27 74100.0 53.27
2020-12-01 53.99 51.69 53.03 52.48 75400.0 52.48
2020-11-30 53.68 52.52 53.24 52.66 73600.0 52.66
2020-11-27 54.33 52.73 53.96 53.78 36100.0 53.78
2020-11-25 54.58 51.59 52.96 54.09 76500.0 54.09
2020-11-24 54.11 51.98 52.5 53.47 62500.0 53.47
2020-11-23 52.46 50.2 51.24 51.87 64200.0 51.87
2020-11-20 51.1 47.39 49.11 50.99 89600.0 50.99
2020-11-19 48.73 46.34 48.49 48.39 54200.0 48.39
2020-11-18 49.51 48.37 48.81 48.76 84200.0 48.76
2020-11-17 49.66 47.9 48.38 49.48 95400.0 49.48
2020-11-16 49.75 47.33 47.33 49.59 74100.0 49.59
2020-11-13 47.28 43.77 44.71 46.87 58500.0 46.87
2020-11-12 44.48 42.86 44.28 44.29 60100.0 44.29
2020-11-11 44.56 43.44 44.3 44.51 68300.0 44.51
2020-11-10 45.06 43.49 44.45 44.58 92400.0 44.58
2020-11-09 46.28 43.31 45.43 43.36 69600.0 43.36
2020-11-06 43.98 38.91 42.1 42.39 81600.0 42.39
2020-11-05 38.71 37.4 37.4 38.3 82200.0 38.3
2020-11-04 38.58 37.14 38.23 37.42 40000.0 37.42
2020-11-03 38.9 37.82 38.46 38.57 59100.0 38.57
2020-11-02 37.98 36.63 37.55 37.77 30900.0 37.77
2020-10-30 38.97 36.75 38.36 37.06 42800.0 37.06
2020-10-29 39.18 37.77 38.59 38.56 71600.0 38.56
2020-10-28 40.7 37.0 39.46 38.5 63000.0 38.5
2020-10-27 40.63 39.51 40.08 40.26 85200.0 40.26
2020-10-26 40.45 38.97 39.12 40.29 88800.0 40.29
2020-10-23 39.7 39.06 39.65 39.61 49800.0 39.61
2020-10-22 38.88 37.68 38.18 38.79 78900.0 38.79
2020-10-21 38.94 37.96 38.94 38.23 99300.0 38.23
2020-10-20 38.79 38.18 38.7 38.53 45300.0 38.53
2020-10-19 39.3 38.1 38.55 38.31 43400.0 38.31
2020-10-16 38.99 38.08 38.36 38.35 42400.0 38.35
2020-10-15 38.88 38.04 38.04 38.53 42300.0 38.53
2020-10-14 39.7 38.5 39.7 38.54 50200.0 38.54
2020-10-13 39.9 39.13 39.36 39.72 66200.0 39.72
2020-10-12 40.13 38.77 39.43 39.91 99000.0 39.91
2020-10-09 40.67 39.11 39.77 39.38 37800.0 39.38
2020-10-08 39.44 38.75 39.43 39.29 34300.0 39.29
2020-10-07 38.99 38.05 38.18 38.78 53700.0 38.78
2020-10-06 39.11 37.21 37.88 38.05 92900.0 38.05
2020-10-05 37.99 37.01 37.78 37.97 55700.0 37.97
2020-10-02 37.69 36.58 37.41 37.52 70100.0 37.52
2020-10-01 38.35 37.2 37.76 38.06 56200.0 38.06
2020-09-30 38.37 37.3 37.78 37.74 91200.0 37.74
2020-09-29 37.8 36.9 37.53 37.61 46500.0 37.61
2020-09-28 38.07 36.48 36.48 37.67 51500.0 37.67
2020-09-25 36.4 35.11 35.25 36.22 55000.0 36.22
2020-09-24 37.39 35.27 36.26 35.46 145900.0 35.46
2020-09-23 38.01 36.07 37.75 36.18 66200.0 36.18
2020-09-22 38.16 36.47 38.16 37.47 63900.0 37.47
2020-09-21 39.61 37.33 39.23 38.16 83300.0 38.16
2020-09-18 39.85 38.15 39.4 39.76 233600.0 39.76
2020-09-17 38.57 35.58 35.58 38.18 123600.0 38.18
2020-09-16 36.74 35.09 36.2 35.94 62600.0 35.94
2020-09-15 37.69 35.74 37.16 35.8 91800.0 35.8
2020-09-14 38.47 36.72 38.05 36.84 62500.0 36.84
2020-09-11 39.78 37.31 39.47 37.69 94500.0 37.69
2020-09-10 41.0 37.14 40.39 39.31 88700.0 39.31
2020-09-09 40.86 39.73 40.25 40.0 117400.0 40.0
2020-09-08 40.14 37.83 39.21 40.01 59600.0 40.01
2020-09-04 41.05 38.53 41.05 39.54 49300.0 39.54
2020-09-03 42.0 40.2 41.74 40.29 49400.0 40.29
2020-09-02 41.97 40.6 40.6 41.87 45900.0 41.87
2020-09-01 41.28 40.23 41.03 40.61 47200.0 40.61
2020-08-31 42.81 41.0 42.81 41.08 94600.0 41.08
2020-08-28 43.35 42.9 43.3 42.99 38000.0 42.99
2020-08-27 43.36 42.44 43.2 42.95 37400.0 42.95
2020-08-26 44.0 42.61 43.63 42.82 49600.0 42.82
2020-08-25 45.1 43.54 45.1 43.97 58200.0 43.97
2020-08-24 45.18 43.33 44.02 44.92 169500.0 44.92
2020-08-21 43.64 42.78 43.64 43.38 55100.0 43.38
2020-08-20 43.96 43.42 43.49 43.72 21900.0 43.72
2020-08-19 44.83 43.74 44.13 44.23 58200.0 44.23
2020-08-18 45.98 43.61 45.36 44.03 39800.0 44.03
2020-08-17 45.95 44.93 45.4 45.58 36400.0 45.58
2020-08-14 45.53 44.3 44.86 45.51 28000.0 45.51
2020-08-13 45.5 44.64 45.3 45.35 68900.0 45.35
2020-08-12 45.98 44.05 44.49 45.56 46800.0 45.56
2020-08-11 44.72 43.4 44.09 43.76 65200.0 43.76
2020-08-10 44.73 42.32 44.56 43.34 51200.0 43.34
2020-08-07 47.65 43.5 47.65 44.28 60100.0 44.28
2020-08-06 49.28 44.78 48.77 47.05 26600.0 47.05
2020-08-05 48.9 44.8 47.74 48.63 48900.0 48.63
2020-08-04 48.05 46.73 47.25 47.14 48000.0 47.14
2020-08-03 48.24 44.81 46.17 47.79 70600.0 47.79
2020-07-31 48.47 45.35 47.25 46.07 66300.0 46.07
2020-07-30 48.38 47.14 47.47 47.72 48700.0 47.72
2020-07-29 48.57 47.4 47.4 48.24 29600.0 48.24
2020-07-28 47.98 46.88 47.96 47.1 39100.0 47.1
2020-07-27 48.97 47.2 47.61 48.09 45200.0 48.09
2020-07-24 49.28 47.39 49.28 47.62 19100.0 47.62
2020-07-23 49.87 47.72 48.16 49.24 44400.0 49.24
2020-07-22 49.27 47.95 48.32 48.5 37000.0 48.5
2020-07-21 48.75 48.03 48.62 48.6 29000.0 48.6
2020-07-20 49.93 47.54 48.97 48.11 59300.0 48.11
2020-07-17 50.13 48.36 48.36 49.46 38200.0 49.46
2020-07-16 48.77 47.77 48.53 48.63 70200.0 48.63
2020-07-15 49.06 47.7 47.78 48.64 49600.0 48.64
2020-07-14 47.18 44.31 46.28 46.57 35700.0 46.57
2020-07-13 47.17 45.44 45.83 46.17 49000.0 46.17
2020-07-10 45.67 42.95 43.87 45.3 23300.0 45.3
2020-07-09 45.22 43.77 45.18 43.99 33200.0 43.99
2020-07-08 45.76 44.54 45.26 45.33 33400.0 45.33
2020-07-07 47.03 45.36 45.67 45.51 47000.0 45.51
2020-07-06 47.73 45.87 46.8 46.28 33800.0 46.28
2020-07-02 46.83 44.83 46.2 46.0 43900.0 46.0
2020-07-01 47.52 45.06 46.79 45.59 33200.0 45.59
2020-06-30 47.37 45.75 45.75 46.82 56000.0 46.82
2020-06-29 46.28 44.16 44.28 45.99 65100.0 45.99
2020-06-26 44.87 42.59 43.93 43.74 111800.0 43.74
2020-06-25 44.79 42.92 43.77 44.55 49000.0 44.55
2020-06-24 46.54 43.87 45.82 43.98 47400.0 43.98
2020-06-23 47.76 45.83 46.89 46.45 91700.0 46.45
2020-06-22 47.22 45.0 45.23 46.55 114600.0 46.55
2020-06-19 47.5 45.04 47.5 45.61 168400.0 45.61
2020-06-18 47.39 46.39 46.67 47.21 58700.0 47.21
2020-06-17 47.54 46.44 47.37 47.24 64400.0 47.24
2020-06-16 48.24 46.21 47.92 47.29 63000.0 47.29
2020-06-15 46.52 43.2 43.24 46.39 82900.0 46.39
2020-06-12 45.94 43.06 44.61 44.54 48800.0 44.54
2020-06-11 46.06 43.37 45.62 43.57 45300.0 43.57
2020-06-10 48.57 47.04 48.57 47.19 37400.0 47.19
2020-06-09 49.8 48.59 48.61 48.66 50800.0 48.66
2020-06-08 50.75 48.99 49.57 49.4 63000.0 49.4
2020-06-05 50.89 49.03 50.77 49.33 76200.0 49.33
2020-06-04 49.92 48.07 48.26 49.53 74200.0 49.53
2020-06-03 49.0 45.49 46.71 48.79 65600.0 48.79
2020-06-02 46.65 44.05 45.43 46.39 101500.0 46.39
2020-06-01 45.8 44.74 44.98 45.03 86000.0 45.03
2020-05-29 45.5 43.51 44.15 45.24 167200.0 45.24
2020-05-28 46.69 44.05 46.69 44.66 91300.0 44.66
2020-05-27 46.09 44.55 45.07 45.96 91100.0 45.96
2020-05-26 44.68 42.97 42.98 44.53 73000.0 44.53
2020-05-22 42.2 40.97 41.27 42.07 35800.0 42.07
2020-05-21 41.33 40.34 40.71 41.09 60000.0 41.09
2020-05-20 41.98 40.64 41.3 41.1 61500.0 41.1
2020-05-19 41.66 40.31 40.88 40.38 75800.0 40.38
2020-05-18 41.47 39.36 39.36 41.1 83500.0 41.1
2020-05-15 38.66 37.14 37.25 38.49 74200.0 38.49
2020-05-14 37.46 36.13 36.77 37.4 87800.0 37.4
2020-05-13 38.2 36.62 36.82 37.57 207400.0 37.57
2020-05-12 38.29 36.64 38.29 37.16 108200.0 37.16
2020-05-11 39.55 35.95 36.02 38.33 81800.0 38.33
2020-05-08 37.83 33.75 37.52 36.44 263100.0 36.44
2020-05-07 40.92 39.83 40.25 40.16 101600.0 40.16
2020-05-06 40.59 39.38 39.82 39.6 48000.0 39.6
2020-05-05 40.53 38.69 39.09 39.96 91700.0 39.96
2020-05-04 40.11 39.02 39.73 39.1 84700.0 39.1
2020-05-01 41.13 39.04 40.26 39.9 81100.0 39.9
2020-04-30 42.1 39.04 42.1 41.28 117500.0 41.28
2020-04-29 43.1 40.14 40.75 42.54 115800.0 42.54
2020-04-28 40.07 38.89 39.97 39.53 116100.0 39.53
2020-04-27 39.81 38.84 39.3 39.21 91800.0 39.21
2020-04-24 39.33 38.14 39.33 38.67 58900.0 38.67
2020-04-23 39.91 38.39 39.21 39.05 83800.0 39.05
2020-04-22 39.45 38.95 39.36 39.2 36200.0 39.2
2020-04-21 39.03 37.57 37.97 38.76 52600.0 38.76
2020-04-20 39.36 37.19 38.79 39.13 51200.0 39.13
2020-04-17 40.36 39.37 40.0 39.77 46700.0 39.77
2020-04-16 39.08 37.85 38.35 38.9 177400.0 38.9
2020-04-15 40.08 38.17 38.53 38.3 59700.0 38.3
2020-04-14 40.8 39.08 39.66 40.13 65700.0 40.13
2020-04-13 40.67 38.19 39.95 38.85 99000.0 38.85
2020-04-09 41.6 38.97 38.97 40.46 127900.0 40.46
2020-04-08 39.43 37.36 38.19 37.98 58500.0 37.98
2020-04-07 41.13 37.54 40.44 37.61 105200.0 37.61
2020-04-06 39.63 36.71 36.71 39.59 85600.0 39.59
2020-04-03 39.67 34.55 36.68 34.87 116000.0 34.87
2020-04-02 37.25 35.05 35.05 37.06 62500.0 37.06
2020-04-01 38.52 34.55 37.06 34.7 85300.0 34.7
2020-03-31 40.22 37.59 39.66 38.37 90200.0 38.37
2020-03-30 41.84 38.34 39.44 40.05 66800.0 40.05
2020-03-27 41.31 37.73 39.34 38.92 90500.0 38.92
2020-03-26 39.98 35.13 35.13 39.66 106100.0 39.66
2020-03-25 37.4 34.01 34.01 35.3 134200.0 35.3
2020-03-24 35.0 32.37 33.6 34.01 112100.0 34.01
2020-03-23 32.23 29.5 32.23 32.13 125600.0 32.13
2020-03-20 35.43 31.22 34.96 31.55 190800.0 31.55
2020-03-19 36.6 31.02 34.04 35.06 114800.0 35.06
2020-03-18 37.54 31.03 32.68 34.08 181600.0 34.08
2020-03-17 35.42 32.32 32.62 34.19 190800.0 34.19
2020-03-16 33.66 30.0 30.41 32.03 147300.0 32.03
2020-03-13 35.57 33.07 35.02 33.77 102800.0 33.77
2020-03-12 35.95 33.35 35.48 33.83 127300.0 33.83
2020-03-11 38.21 36.18 37.48 37.11 125400.0 37.11
2020-03-10 39.03 36.49 38.42 38.47 106200.0 38.47
2020-03-09 38.25 35.72 37.8 37.63 103300.0 37.63
2020-03-06 42.12 39.6 42.0 40.29 113700.0 40.29
2020-03-05 43.99 42.08 43.01 42.46 109100.0 42.46
2020-03-04 44.24 43.48 43.65 44.02 105800.0 44.02
2020-03-03 44.71 42.56 42.89 43.04 111700.0 43.04
2020-03-02 43.49 42.2 42.23 42.97 199700.0 42.97
2020-02-28 43.69 41.49 42.05 42.22 143100.0 42.22
2020-02-27 46.66 42.85 46.66 42.85 135800.0 42.85
2020-02-26 49.11 47.39 48.5 47.72 242800.0 47.72
2020-02-25 49.21 46.92 48.91 48.12 222600.0 48.12
2020-02-24 49.75 47.31 49.6 48.47 207600.0 48.47
2020-02-21 52.77 45.37 48.28 51.8 328000.0 51.8
2020-02-20 47.02 44.98 45.76 44.98 168000.0 44.98
2020-02-19 46.4 44.16 44.32 45.85 155400.0 45.85
2020-02-18 44.48 43.63 44.18 44.14 80900.0 44.14