NasdaqGS - Delayed Quote • USD
Universal Electronics Inc. (UEIC)
At close: 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 9.72 | 9.91 | 9.60 | 9.80 | 9.80 | 20,269 |
| Apr 23, 2024 | 9.65 | 10.01 | 9.65 | 9.74 | 9.74 | 27,400 |
| Apr 22, 2024 | 10.01 | 10.21 | 9.74 | 9.74 | 9.74 | 18,700 |
| Apr 19, 2024 | 10.09 | 10.58 | 10.00 | 10.08 | 10.08 | 52,400 |
| Apr 18, 2024 | 10.10 | 10.30 | 10.00 | 10.21 | 10.21 | 36,500 |
| Apr 17, 2024 | 10.37 | 10.37 | 10.01 | 10.36 | 10.36 | 26,600 |
| Apr 16, 2024 | 10.21 | 11.00 | 10.10 | 10.44 | 10.44 | 57,900 |
| Apr 15, 2024 | 9.86 | 10.23 | 9.84 | 10.18 | 10.18 | 35,200 |
| Apr 12, 2024 | 10.58 | 10.58 | 9.80 | 9.97 | 9.97 | 43,700 |
| Apr 11, 2024 | 10.64 | 10.64 | 10.16 | 10.59 | 10.59 | 41,400 |
| Apr 10, 2024 | 11.04 | 11.04 | 10.43 | 10.57 | 10.57 | 25,700 |
| Apr 9, 2024 | 10.07 | 10.78 | 10.07 | 10.60 | 10.60 | 56,900 |
| Apr 8, 2024 | 10.06 | 10.18 | 9.99 | 10.10 | 10.10 | 48,400 |
| Apr 5, 2024 | 10.04 | 10.18 | 9.97 | 10.10 | 10.10 | 19,400 |
| Apr 4, 2024 | 10.01 | 10.17 | 9.90 | 10.06 | 10.06 | 28,600 |
| Apr 3, 2024 | 10.00 | 10.15 | 9.92 | 10.04 | 10.04 | 20,200 |
| Apr 2, 2024 | 9.94 | 10.24 | 9.78 | 9.99 | 9.99 | 47,100 |
| Apr 1, 2024 | 10.19 | 10.19 | 9.96 | 10.02 | 10.02 | 23,100 |
| Mar 28, 2024 | 10.11 | 10.11 | 9.85 | 10.01 | 10.01 | 27,100 |
| Mar 27, 2024 | 10.00 | 10.18 | 10.00 | 10.13 | 10.13 | 38,300 |
| Mar 26, 2024 | 10.20 | 10.20 | 9.86 | 10.00 | 10.00 | 35,600 |
| Mar 25, 2024 | 9.90 | 10.31 | 9.90 | 10.16 | 10.16 | 23,700 |
| Mar 22, 2024 | 9.94 | 10.18 | 9.77 | 10.06 | 10.06 | 32,400 |
| Mar 21, 2024 | 10.00 | 10.19 | 9.98 | 10.06 | 10.06 | 98,300 |
| Mar 20, 2024 | 9.85 | 10.08 | 9.85 | 10.00 | 10.00 | 39,700 |
| Mar 19, 2024 | 9.60 | 10.24 | 9.60 | 10.06 | 10.06 | 38,700 |
| Mar 18, 2024 | 9.34 | 9.72 | 9.34 | 9.60 | 9.60 | 35,500 |
| Mar 15, 2024 | 8.91 | 9.66 | 8.91 | 9.50 | 9.50 | 148,200 |
| Mar 14, 2024 | 8.61 | 9.13 | 8.61 | 9.12 | 9.12 | 46,200 |
| Mar 13, 2024 | 8.69 | 8.71 | 8.55 | 8.65 | 8.65 | 19,400 |
| Mar 12, 2024 | 8.24 | 8.70 | 8.19 | 8.56 | 8.56 | 33,800 |
| Mar 11, 2024 | 8.48 | 8.89 | 8.21 | 8.21 | 8.21 | 55,800 |
| Mar 8, 2024 | 8.57 | 8.95 | 8.36 | 8.59 | 8.59 | 44,100 |
| Mar 7, 2024 | 8.37 | 8.68 | 8.29 | 8.46 | 8.46 | 33,400 |
| Mar 6, 2024 | 8.59 | 8.75 | 8.22 | 8.25 | 8.25 | 34,400 |
| Mar 5, 2024 | 8.75 | 8.85 | 8.47 | 8.49 | 8.49 | 24,000 |
| Mar 4, 2024 | 8.66 | 8.96 | 8.46 | 8.62 | 8.62 | 66,100 |
| Mar 1, 2024 | 8.75 | 8.99 | 8.62 | 8.66 | 8.66 | 29,000 |
| Feb 29, 2024 | 8.70 | 8.79 | 8.61 | 8.79 | 8.79 | 19,700 |
| Feb 28, 2024 | 8.80 | 8.89 | 8.50 | 8.50 | 8.50 | 22,400 |
| Feb 27, 2024 | 8.80 | 9.07 | 8.70 | 8.70 | 8.70 | 20,900 |
| Feb 26, 2024 | 8.54 | 8.92 | 8.47 | 8.86 | 8.86 | 25,700 |
| Feb 23, 2024 | 8.30 | 8.64 | 8.20 | 8.46 | 8.46 | 78,100 |
| Feb 22, 2024 | 8.47 | 8.59 | 8.33 | 8.35 | 8.35 | 87,200 |
| Feb 21, 2024 | 8.46 | 8.75 | 8.26 | 8.40 | 8.40 | 33,200 |
| Feb 20, 2024 | 8.66 | 8.82 | 8.11 | 8.40 | 8.40 | 56,000 |
| Feb 16, 2024 | 9.09 | 9.50 | 8.83 | 8.98 | 8.98 | 63,600 |
| Feb 15, 2024 | 8.66 | 8.96 | 8.27 | 8.89 | 8.89 | 37,200 |
| Feb 14, 2024 | 8.64 | 8.92 | 8.42 | 8.71 | 8.71 | 24,800 |
| Feb 13, 2024 | 8.62 | 8.62 | 8.13 | 8.44 | 8.44 | 40,400 |
| Feb 12, 2024 | 8.36 | 8.75 | 8.36 | 8.46 | 8.46 | 37,600 |
| Feb 9, 2024 | 8.55 | 8.73 | 8.50 | 8.66 | 8.66 | 14,200 |
| Feb 8, 2024 | 8.45 | 8.77 | 8.42 | 8.58 | 8.58 | 32,700 |
| Feb 7, 2024 | 8.71 | 8.71 | 8.35 | 8.38 | 8.38 | 28,600 |
| Feb 6, 2024 | 8.63 | 8.74 | 8.57 | 8.65 | 8.65 | 48,100 |
| Feb 5, 2024 | 8.60 | 8.77 | 8.42 | 8.54 | 8.54 | 18,300 |
| Feb 2, 2024 | 8.99 | 8.99 | 8.34 | 8.58 | 8.58 | 54,800 |
| Feb 1, 2024 | 8.82 | 8.97 | 8.48 | 8.73 | 8.73 | 29,900 |
| Jan 31, 2024 | 8.99 | 9.02 | 8.66 | 8.87 | 8.87 | 36,100 |
| Jan 30, 2024 | 8.82 | 9.20 | 8.58 | 8.98 | 8.98 | 29,500 |
| Jan 29, 2024 | 9.20 | 9.33 | 8.93 | 9.07 | 9.07 | 19,700 |
| Jan 26, 2024 | 9.22 | 9.24 | 9.00 | 9.24 | 9.24 | 40,200 |
| Jan 25, 2024 | 9.25 | 9.25 | 8.92 | 9.21 | 9.21 | 29,000 |
| Jan 24, 2024 | 9.86 | 9.89 | 8.96 | 9.00 | 9.00 | 41,600 |
| Jan 23, 2024 | 9.55 | 10.29 | 9.30 | 9.78 | 9.78 | 84,100 |
| Jan 22, 2024 | 8.95 | 9.59 | 8.82 | 9.56 | 9.56 | 45,500 |
| Jan 19, 2024 | 8.20 | 8.91 | 8.11 | 8.81 | 8.81 | 95,600 |
| Jan 18, 2024 | 8.59 | 9.09 | 8.08 | 8.19 | 8.19 | 85,000 |
| Jan 17, 2024 | 8.87 | 8.87 | 8.48 | 8.58 | 8.58 | 64,300 |
| Jan 16, 2024 | 8.83 | 9.20 | 8.83 | 9.01 | 9.01 | 44,200 |
| Jan 12, 2024 | 9.13 | 9.43 | 8.73 | 9.09 | 9.09 | 86,900 |
| Jan 11, 2024 | 9.61 | 9.61 | 8.56 | 9.09 | 9.09 | 53,500 |
| Jan 10, 2024 | 8.89 | 8.95 | 8.55 | 8.66 | 8.66 | 32,900 |
| Jan 9, 2024 | 9.30 | 9.30 | 8.75 | 8.75 | 8.75 | 43,400 |
| Jan 8, 2024 | 8.90 | 9.60 | 8.90 | 9.39 | 9.39 | 23,000 |
| Jan 5, 2024 | 8.90 | 8.90 | 8.66 | 8.77 | 8.77 | 47,400 |
| Jan 4, 2024 | 9.22 | 9.49 | 8.73 | 8.85 | 8.85 | 28,300 |
| Jan 3, 2024 | 9.45 | 9.45 | 9.00 | 9.11 | 9.11 | 56,100 |
| Jan 2, 2024 | 9.37 | 9.70 | 9.31 | 9.53 | 9.53 | 51,300 |
| Dec 29, 2023 | 9.34 | 9.52 | 9.24 | 9.39 | 9.39 | 58,500 |
| Dec 28, 2023 | 8.41 | 9.34 | 8.37 | 9.24 | 9.24 | 76,700 |
| Dec 27, 2023 | 8.37 | 8.56 | 8.18 | 8.46 | 8.46 | 86,500 |
| Dec 26, 2023 | 8.18 | 8.46 | 8.11 | 8.38 | 8.38 | 31,000 |
| Dec 22, 2023 | 8.21 | 8.60 | 8.15 | 8.17 | 8.17 | 37,700 |
| Dec 21, 2023 | 8.29 | 8.37 | 8.24 | 8.27 | 8.27 | 11,800 |
| Dec 20, 2023 | 8.26 | 8.51 | 8.09 | 8.15 | 8.15 | 40,200 |
| Dec 19, 2023 | 8.15 | 8.40 | 8.05 | 8.26 | 8.26 | 51,200 |
| Dec 18, 2023 | 8.32 | 8.38 | 8.10 | 8.23 | 8.23 | 26,600 |
| Dec 15, 2023 | 8.15 | 8.38 | 7.82 | 8.27 | 8.27 | 276,100 |
| Dec 14, 2023 | 7.95 | 8.39 | 7.81 | 8.25 | 8.25 | 85,200 |
| Dec 13, 2023 | 7.26 | 7.82 | 7.20 | 7.74 | 7.74 | 78,700 |
| Dec 12, 2023 | 7.46 | 7.49 | 7.20 | 7.32 | 7.32 | 61,900 |
| Dec 11, 2023 | 7.55 | 7.65 | 7.17 | 7.56 | 7.56 | 164,600 |
| Dec 8, 2023 | 7.66 | 7.82 | 7.58 | 7.68 | 7.68 | 39,100 |
| Dec 7, 2023 | 7.71 | 7.75 | 7.53 | 7.59 | 7.59 | 33,300 |
| Dec 6, 2023 | 7.82 | 7.90 | 7.51 | 7.60 | 7.60 | 49,000 |
| Dec 5, 2023 | 7.62 | 7.83 | 7.62 | 7.72 | 7.72 | 37,600 |
| Dec 4, 2023 | 7.83 | 8.09 | 7.57 | 7.77 | 7.77 | 115,300 |
| Dec 1, 2023 | 7.79 | 8.06 | 7.64 | 7.77 | 7.77 | 50,300 |
| Nov 30, 2023 | 8.01 | 8.38 | 7.76 | 7.79 | 7.79 | 36,600 |
| Nov 29, 2023 | 7.93 | 8.13 | 7.78 | 7.89 | 7.89 | 68,700 |
| Nov 28, 2023 | 7.55 | 7.56 | 7.38 | 7.50 | 7.50 | 101,700 |
| Nov 27, 2023 | 7.56 | 7.58 | 7.33 | 7.47 | 7.47 | 100,700 |
| Nov 24, 2023 | 7.54 | 7.63 | 7.21 | 7.49 | 7.49 | 29,600 |
| Nov 22, 2023 | 7.89 | 8.03 | 7.37 | 7.48 | 7.48 | 45,700 |
| Nov 21, 2023 | 8.07 | 8.31 | 7.89 | 7.96 | 7.96 | 32,400 |
| Nov 20, 2023 | 8.42 | 8.77 | 8.13 | 8.13 | 8.13 | 28,600 |
| Nov 17, 2023 | 8.46 | 8.53 | 8.34 | 8.50 | 8.50 | 34,900 |
| Nov 16, 2023 | 8.81 | 8.81 | 8.45 | 8.49 | 8.49 | 43,600 |
| Nov 15, 2023 | 8.95 | 9.12 | 8.81 | 8.91 | 8.91 | 81,600 |
| Nov 14, 2023 | 8.41 | 8.99 | 8.40 | 8.97 | 8.97 | 91,000 |
| Nov 13, 2023 | 8.28 | 8.57 | 8.04 | 8.36 | 8.36 | 44,200 |
| Nov 10, 2023 | 8.56 | 8.56 | 8.23 | 8.41 | 8.41 | 33,800 |
| Nov 9, 2023 | 8.63 | 8.63 | 8.18 | 8.47 | 8.47 | 47,700 |
| Nov 8, 2023 | 8.31 | 8.68 | 8.14 | 8.47 | 8.47 | 98,000 |
| Nov 7, 2023 | 7.95 | 8.45 | 7.83 | 8.27 | 8.27 | 87,100 |
| Nov 6, 2023 | 8.68 | 8.68 | 7.84 | 8.05 | 8.05 | 56,600 |
| Nov 3, 2023 | 7.56 | 8.85 | 7.56 | 8.68 | 8.68 | 83,300 |
| Nov 2, 2023 | 7.84 | 8.20 | 7.75 | 7.85 | 7.85 | 26,000 |
| Nov 1, 2023 | 7.79 | 8.06 | 7.69 | 7.86 | 7.86 | 41,300 |
| Oct 31, 2023 | 7.74 | 7.91 | 7.51 | 7.85 | 7.85 | 35,000 |
| Oct 30, 2023 | 7.65 | 7.67 | 7.33 | 7.64 | 7.64 | 37,000 |
| Oct 27, 2023 | 7.55 | 7.76 | 7.02 | 7.54 | 7.54 | 125,700 |
| Oct 26, 2023 | 7.80 | 8.37 | 7.55 | 7.62 | 7.62 | 41,900 |
| Oct 25, 2023 | 8.20 | 8.20 | 7.80 | 7.86 | 7.86 | 55,900 |
| Oct 24, 2023 | 8.28 | 8.38 | 8.04 | 8.16 | 8.16 | 60,000 |
| Oct 23, 2023 | 8.55 | 8.85 | 8.24 | 8.24 | 8.24 | 64,500 |
| Oct 20, 2023 | 8.45 | 8.68 | 8.32 | 8.52 | 8.52 | 53,000 |
| Oct 19, 2023 | 8.22 | 8.69 | 8.20 | 8.61 | 8.61 | 48,600 |
| Oct 18, 2023 | 8.39 | 8.45 | 8.35 | 8.37 | 8.37 | 30,800 |
| Oct 17, 2023 | 8.19 | 8.83 | 8.19 | 8.51 | 8.51 | 50,900 |
| Oct 16, 2023 | 8.00 | 8.50 | 7.96 | 8.23 | 8.23 | 78,500 |
| Oct 13, 2023 | 7.84 | 7.87 | 7.70 | 7.81 | 7.81 | 60,100 |
| Oct 12, 2023 | 8.35 | 8.35 | 7.87 | 7.99 | 7.99 | 55,500 |
| Oct 11, 2023 | 8.24 | 8.31 | 8.15 | 8.25 | 8.25 | 29,600 |
| Oct 10, 2023 | 8.23 | 8.52 | 8.18 | 8.31 | 8.31 | 38,400 |
| Oct 9, 2023 | 8.67 | 8.67 | 8.10 | 8.22 | 8.22 | 41,400 |
| Oct 6, 2023 | 8.93 | 9.04 | 8.57 | 8.58 | 8.58 | 46,400 |
| Oct 5, 2023 | 8.97 | 9.13 | 8.73 | 9.00 | 9.00 | 55,200 |
| Oct 4, 2023 | 8.93 | 9.00 | 8.84 | 8.97 | 8.97 | 46,500 |
| Oct 3, 2023 | 8.85 | 8.91 | 8.75 | 8.87 | 8.87 | 31,400 |
| Oct 2, 2023 | 8.87 | 8.95 | 8.75 | 8.90 | 8.90 | 44,300 |
| Sep 29, 2023 | 9.06 | 9.26 | 8.82 | 9.05 | 9.05 | 38,500 |
| Sep 28, 2023 | 8.77 | 8.99 | 8.64 | 8.99 | 8.99 | 42,100 |
| Sep 27, 2023 | 8.77 | 9.63 | 8.68 | 8.88 | 8.88 | 62,000 |
| Sep 26, 2023 | 8.91 | 9.09 | 8.65 | 8.65 | 8.65 | 45,600 |
| Sep 25, 2023 | 9.26 | 9.26 | 8.95 | 9.05 | 9.05 | 43,100 |
| Sep 22, 2023 | 9.19 | 9.40 | 9.07 | 9.27 | 9.27 | 77,700 |
| Sep 21, 2023 | 9.16 | 9.39 | 9.05 | 9.19 | 9.19 | 54,200 |
| Sep 20, 2023 | 9.20 | 9.42 | 9.04 | 9.19 | 9.19 | 34,600 |
| Sep 19, 2023 | 9.30 | 9.65 | 8.91 | 9.23 | 9.23 | 48,800 |
| Sep 18, 2023 | 8.55 | 9.45 | 8.52 | 9.30 | 9.30 | 84,800 |
| Sep 15, 2023 | 9.05 | 9.11 | 8.39 | 8.51 | 8.51 | 211,400 |
| Sep 14, 2023 | 8.61 | 9.09 | 8.56 | 9.05 | 9.05 | 69,100 |
| Sep 13, 2023 | 8.88 | 8.88 | 8.28 | 8.45 | 8.45 | 51,100 |
| Sep 12, 2023 | 8.81 | 8.92 | 8.76 | 8.88 | 8.88 | 57,400 |
| Sep 11, 2023 | 8.76 | 9.02 | 8.56 | 8.87 | 8.87 | 44,500 |
| Sep 8, 2023 | 8.99 | 8.99 | 8.68 | 8.71 | 8.71 | 52,400 |
| Sep 7, 2023 | 8.85 | 9.04 | 8.78 | 9.04 | 9.04 | 75,200 |
| Sep 6, 2023 | 8.95 | 9.07 | 8.83 | 8.92 | 8.92 | 92,700 |
| Sep 5, 2023 | 8.87 | 9.02 | 8.59 | 8.96 | 8.96 | 96,700 |
| Sep 1, 2023 | 8.94 | 9.20 | 8.84 | 8.95 | 8.95 | 36,200 |
| Aug 31, 2023 | 8.88 | 9.09 | 8.62 | 8.90 | 8.90 | 68,500 |
| Aug 30, 2023 | 8.85 | 8.96 | 8.66 | 8.84 | 8.84 | 43,800 |
| Aug 29, 2023 | 8.75 | 8.93 | 8.65 | 8.85 | 8.85 | 51,400 |
| Aug 28, 2023 | 8.89 | 9.08 | 8.62 | 8.79 | 8.79 | 38,600 |
| Aug 25, 2023 | 9.08 | 9.17 | 8.88 | 8.89 | 8.89 | 37,300 |
| Aug 24, 2023 | 9.28 | 9.32 | 8.88 | 9.04 | 9.04 | 81,900 |
| Aug 23, 2023 | 9.32 | 9.50 | 9.20 | 9.38 | 9.38 | 46,500 |
| Aug 22, 2023 | 9.52 | 9.53 | 9.11 | 9.31 | 9.31 | 75,900 |
| Aug 21, 2023 | 9.23 | 9.64 | 9.12 | 9.56 | 9.56 | 87,400 |
| Aug 18, 2023 | 9.19 | 9.43 | 9.19 | 9.33 | 9.33 | 45,200 |
| Aug 17, 2023 | 9.20 | 9.34 | 9.06 | 9.29 | 9.29 | 59,000 |
| Aug 16, 2023 | 9.44 | 9.51 | 9.23 | 9.25 | 9.25 | 38,200 |
| Aug 15, 2023 | 9.82 | 9.82 | 9.25 | 9.53 | 9.53 | 169,300 |
| Aug 14, 2023 | 9.50 | 9.97 | 9.34 | 9.81 | 9.81 | 92,000 |
| Aug 11, 2023 | 9.78 | 9.85 | 9.33 | 9.48 | 9.48 | 62,300 |
| Aug 10, 2023 | 10.68 | 10.70 | 9.63 | 9.78 | 9.78 | 191,500 |
| Aug 9, 2023 | 10.75 | 10.75 | 10.24 | 10.68 | 10.68 | 73,900 |
| Aug 8, 2023 | 10.96 | 10.98 | 10.71 | 10.71 | 10.71 | 87,900 |
| Aug 7, 2023 | 10.99 | 11.11 | 10.59 | 10.92 | 10.92 | 103,600 |
| Aug 4, 2023 | 10.85 | 11.28 | 10.66 | 10.95 | 10.95 | 102,200 |
| Aug 3, 2023 | 11.60 | 11.70 | 11.14 | 11.14 | 11.14 | 52,700 |
| Aug 2, 2023 | 11.64 | 11.84 | 11.50 | 11.62 | 11.62 | 72,000 |
| Aug 1, 2023 | 11.22 | 11.71 | 11.05 | 11.66 | 11.66 | 83,800 |
| Jul 31, 2023 | 11.41 | 11.71 | 11.09 | 11.17 | 11.17 | 65,100 |
| Jul 28, 2023 | 11.58 | 11.79 | 11.41 | 11.43 | 11.43 | 79,100 |
| Jul 27, 2023 | 11.49 | 11.79 | 11.28 | 11.46 | 11.46 | 187,600 |
| Jul 26, 2023 | 11.02 | 11.53 | 11.00 | 11.49 | 11.49 | 88,000 |
| Jul 25, 2023 | 11.10 | 11.14 | 10.97 | 10.98 | 10.98 | 71,100 |
| Jul 24, 2023 | 10.95 | 11.25 | 10.67 | 11.18 | 11.18 | 95,400 |
| Jul 21, 2023 | 11.08 | 11.13 | 10.84 | 11.01 | 11.01 | 69,600 |
| Jul 20, 2023 | 11.03 | 11.09 | 10.70 | 11.07 | 11.07 | 68,100 |
| Jul 19, 2023 | 10.92 | 11.21 | 10.78 | 11.05 | 11.05 | 64,700 |
| Jul 18, 2023 | 10.79 | 11.15 | 10.75 | 10.98 | 10.98 | 60,200 |
| Jul 17, 2023 | 10.76 | 10.84 | 10.60 | 10.75 | 10.75 | 117,900 |
| Jul 14, 2023 | 10.57 | 10.82 | 10.43 | 10.79 | 10.79 | 58,400 |
| Jul 13, 2023 | 10.74 | 10.81 | 10.47 | 10.72 | 10.72 | 114,100 |
| Jul 12, 2023 | 10.31 | 10.75 | 10.16 | 10.68 | 10.68 | 91,700 |
| Jul 11, 2023 | 10.35 | 10.35 | 9.90 | 10.09 | 10.09 | 111,400 |
| Jul 10, 2023 | 10.08 | 10.55 | 9.92 | 10.24 | 10.24 | 67,100 |
| Jul 7, 2023 | 10.08 | 10.42 | 10.08 | 10.38 | 10.38 | 61,600 |
| Jul 6, 2023 | 10.32 | 10.32 | 9.90 | 10.10 | 10.10 | 97,400 |
| Jul 5, 2023 | 10.34 | 10.43 | 10.07 | 10.40 | 10.40 | 128,300 |
| Jul 3, 2023 | 9.65 | 10.49 | 9.65 | 10.39 | 10.39 | 87,200 |
| Jun 30, 2023 | 10.10 | 10.10 | 9.61 | 9.62 | 9.62 | 125,000 |
| Jun 29, 2023 | 9.65 | 9.96 | 9.48 | 9.96 | 9.96 | 139,400 |
| Jun 28, 2023 | 9.65 | 9.66 | 9.32 | 9.65 | 9.65 | 102,600 |
| Jun 27, 2023 | 9.44 | 9.97 | 9.31 | 9.66 | 9.66 | 281,300 |
| Jun 26, 2023 | 9.10 | 9.39 | 8.90 | 9.35 | 9.35 | 207,400 |
| Jun 23, 2023 | 8.27 | 9.21 | 8.21 | 9.14 | 9.14 | 2,030,200 |
| Jun 22, 2023 | 8.44 | 8.44 | 7.94 | 8.34 | 8.34 | 189,400 |
| Jun 21, 2023 | 8.15 | 8.58 | 7.99 | 8.51 | 8.51 | 162,600 |
| Jun 20, 2023 | 7.95 | 8.22 | 7.59 | 8.15 | 8.15 | 213,900 |
| Jun 16, 2023 | 8.45 | 8.45 | 7.92 | 7.98 | 7.98 | 379,700 |
| Jun 15, 2023 | 8.55 | 8.55 | 8.33 | 8.36 | 8.36 | 136,500 |
| Jun 14, 2023 | 8.91 | 8.98 | 8.55 | 8.59 | 8.59 | 66,100 |
| Jun 13, 2023 | 8.96 | 9.35 | 8.83 | 8.86 | 8.86 | 183,300 |
| Jun 12, 2023 | 8.72 | 9.15 | 8.70 | 8.90 | 8.90 | 140,800 |
| Jun 9, 2023 | 9.03 | 9.33 | 8.70 | 8.72 | 8.72 | 92,600 |
| Jun 8, 2023 | 9.50 | 9.92 | 8.98 | 8.99 | 8.99 | 118,000 |
| Jun 7, 2023 | 8.87 | 9.61 | 8.87 | 9.40 | 9.40 | 184,900 |
| Jun 6, 2023 | 8.26 | 8.97 | 8.24 | 8.91 | 8.91 | 127,600 |
| Jun 5, 2023 | 8.37 | 8.40 | 8.19 | 8.25 | 8.25 | 186,600 |
| Jun 2, 2023 | 8.15 | 8.41 | 8.13 | 8.38 | 8.38 | 186,400 |
| Jun 1, 2023 | 8.03 | 8.24 | 7.78 | 8.08 | 8.08 | 113,400 |
| May 31, 2023 | 8.48 | 8.48 | 7.99 | 8.07 | 8.07 | 100,500 |
| May 30, 2023 | 8.72 | 8.72 | 8.32 | 8.39 | 8.39 | 95,200 |
| May 26, 2023 | 8.62 | 8.65 | 8.49 | 8.56 | 8.56 | 79,300 |
| May 25, 2023 | 9.13 | 9.13 | 8.63 | 8.68 | 8.68 | 75,200 |
| May 24, 2023 | 9.52 | 9.58 | 9.02 | 9.08 | 9.08 | 58,400 |
| May 23, 2023 | 9.40 | 9.97 | 9.05 | 9.61 | 9.61 | 102,200 |
| May 22, 2023 | 9.05 | 9.56 | 9.01 | 9.40 | 9.40 | 135,300 |
| May 19, 2023 | 9.00 | 9.08 | 8.85 | 9.03 | 9.03 | 150,000 |
| May 18, 2023 | 8.64 | 9.00 | 8.53 | 8.94 | 8.94 | 105,900 |
| May 17, 2023 | 8.41 | 8.82 | 8.37 | 8.67 | 8.67 | 130,300 |
| May 16, 2023 | 8.34 | 8.51 | 8.29 | 8.35 | 8.35 | 142,900 |
| May 15, 2023 | 8.35 | 8.63 | 8.15 | 8.45 | 8.45 | 107,300 |
| May 12, 2023 | 8.41 | 8.47 | 8.02 | 8.34 | 8.34 | 190,900 |
| May 11, 2023 | 8.34 | 8.81 | 8.34 | 8.48 | 8.48 | 120,000 |
| May 10, 2023 | 8.54 | 8.69 | 8.41 | 8.44 | 8.44 | 161,400 |
| May 9, 2023 | 8.74 | 8.84 | 8.19 | 8.39 | 8.39 | 244,000 |
| May 8, 2023 | 8.90 | 9.23 | 8.56 | 8.81 | 8.81 | 221,600 |
| May 5, 2023 | 10.19 | 10.97 | 8.64 | 8.90 | 8.90 | 409,800 |
| May 4, 2023 | 10.33 | 10.49 | 10.31 | 10.35 | 10.35 | 110,400 |
| May 3, 2023 | 10.07 | 10.47 | 10.05 | 10.33 | 10.33 | 157,000 |
| May 2, 2023 | 9.81 | 10.11 | 9.62 | 10.11 | 10.11 | 142,500 |
| May 1, 2023 | 10.04 | 10.27 | 9.87 | 9.89 | 9.89 | 89,500 |
| Apr 28, 2023 | 10.08 | 10.38 | 9.99 | 10.05 | 10.05 | 88,500 |
| Apr 27, 2023 | 10.23 | 10.23 | 9.93 | 10.16 | 10.16 | 104,600 |
| Apr 26, 2023 | 10.14 | 10.37 | 10.08 | 10.15 | 10.15 | 112,000 |
| Apr 25, 2023 | 10.06 | 10.22 | 9.98 | 10.14 | 10.14 | 130,000 |
Related Tickers
VOXX VOXX International Corporation
7.02
+0.14%
VZIO VIZIO Holding Corp.
10.79
+0.37%
SONO Sonos, Inc.
17.34
-2.09%
0320.HK Computime Group Limited
0.370
0.00%
002241.SZ Goertek Inc.
14.97
+1.01%
SHCAY Sharp Corporation
1.2850
-0.39%
FEBO Fenbo Holdings Limited
11.35
+1.34%
SNEJF Sony Group Corporation
81.89
0.00%
SONY Sony Group Corporation
82.71
+1.10%
XIACF Xiaomi Corporation
2.1300
+3.40%