Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Universal Elect IN
(NQ:
UEIC
)
11.53
+0.05 (+0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
8.690
8.790
8.610
8.790
19,724
+0.29(+3.41%)
Feb 28, 2024
8.800
8.890
8.500
8.500
22,445
-0.20(-2.30%)
Feb 27, 2024
8.800
9.070
8.700
8.700
20,869
-0.16(-1.81%)
Feb 26, 2024
8.540
8.920
8.470
8.860
25,713
+0.40(+4.73%)
Feb 23, 2024
8.300
8.640
8.200
8.460
78,073
+0.11(+1.32%)
Feb 22, 2024
8.470
8.590
8.330
8.350
87,239
-0.05(-0.60%)
Feb 21, 2024
8.460
8.746
8.255
8.400
33,245
+0.00(+0.00%)
Feb 20, 2024
8.660
8.820
8.110
8.400
55,975
-0.58(-6.46%)
Feb 16, 2024
9.090
9.500
8.830
8.980
63,609
+0.09(+1.01%)
Feb 15, 2024
8.660
8.960
8.270
8.890
37,186
+0.18(+2.07%)
Feb 14, 2024
8.640
8.920
8.420
8.710
24,839
+0.27(+3.20%)
Feb 13, 2024
8.620
8.620
8.130
8.440
40,434
-0.02(-0.24%)
Feb 12, 2024
8.360
8.750
8.360
8.460
37,625
-0.20(-2.31%)
Feb 09, 2024
8.550
8.730
8.500
8.660
14,244
+0.08(+0.93%)
Feb 08, 2024
8.440
8.770
8.420
8.580
32,730
+0.20(+2.39%)
Feb 07, 2024
8.710
8.710
8.350
8.380
28,628
-0.27(-3.12%)
Feb 06, 2024
8.630
8.740
8.570
8.650
48,056
+0.11(+1.29%)
Feb 05, 2024
8.600
8.766
8.420
8.540
18,262
-0.04(-0.47%)
Feb 02, 2024
8.995
8.995
8.340
8.580
54,928
-0.15(-1.72%)
Feb 01, 2024
8.820
8.970
8.480
8.730
29,909
-0.14(-1.58%)
Jan 31, 2024
8.990
9.020
8.660
8.870
36,099
-0.11(-1.22%)
Jan 30, 2024
8.820
9.200
8.580
8.980
29,514
-0.09(-0.99%)
Jan 29, 2024
9.200
9.330
8.930
9.070
19,710
-0.17(-1.84%)
Jan 26, 2024
9.220
9.240
9.000
9.240
40,174
+0.03(+0.33%)
Jan 25, 2024
9.247
9.247
8.920
9.210
28,955
+0.21(+2.33%)
Jan 24, 2024
9.860
9.890
8.960
9.000
41,555
-0.78(-7.98%)
Jan 23, 2024
9.550
10.29
9.300
9.780
84,055
+0.22(+2.30%)
Jan 22, 2024
8.950
9.590
8.820
9.560
45,504
+0.75(+8.51%)
Jan 19, 2024
8.200
8.910
8.110
8.810
95,648
+0.62(+7.57%)
Jan 18, 2024
8.590
9.085
8.080
8.190
84,967
-0.39(-4.55%)
Jan 17, 2024
8.870
8.870
8.480
8.580
64,262
-0.43(-4.77%)
Jan 16, 2024
8.830
9.200
8.830
9.010
44,187
-0.08(-0.88%)
Jan 12, 2024
9.130
9.430
8.725
9.090
86,856
+0.00(+0.00%)
Jan 11, 2024
9.610
9.610
8.560
9.090
53,488
+0.43(+4.97%)
Jan 10, 2024
8.890
8.950
8.550
8.660
32,936
-0.09(-1.03%)
Jan 09, 2024
9.300
9.300
8.750
8.750
43,436
-0.64(-6.82%)
Jan 08, 2024
8.900
9.600
8.900
9.390
23,002
+0.62(+7.07%)
Jan 05, 2024
8.900
8.900
8.665
8.770
47,501
-0.08(-0.90%)
Jan 04, 2024
9.220
9.493
8.730
8.850
28,276
-0.26(-2.85%)
Jan 03, 2024
9.450
9.450
9.000
9.110
56,108
-0.42(-4.41%)
Jan 02, 2024
9.370
9.700
9.310
9.530
51,303
+0.14(+1.49%)
Dec 29, 2023
9.340
9.520
9.245
9.390
58,514
+0.15(+1.62%)
Dec 28, 2023
8.410
9.340
8.370
9.240
76,738
+0.78(+9.22%)
Dec 27, 2023
8.370
8.555
8.180
8.460
86,501
+0.08(+0.95%)
Dec 26, 2023
8.180
8.455
8.110
8.380
30,953
+0.21(+2.57%)
Dec 22, 2023
8.210
8.600
8.150
8.170
37,659
-0.10(-1.21%)
Dec 21, 2023
8.290
8.370
8.240
8.270
11,779
+0.12(+1.47%)
Dec 20, 2023
8.260
8.510
8.090
8.150
40,162
-0.11(-1.33%)
Dec 19, 2023
8.150
8.400
8.045
8.260
51,222
+0.03(+0.36%)
Dec 18, 2023
8.319
8.375
8.100
8.230
26,641
-0.04(-0.48%)
Dec 15, 2023
8.150
8.380
7.820
8.270
276,074
+0.02(+0.24%)
Dec 14, 2023
7.950
8.385
7.810
8.250
85,196
+0.51(+6.59%)
Dec 13, 2023
7.260
7.820
7.200
7.740
78,736
+0.42(+5.74%)
Dec 12, 2023
7.460
7.490
7.201
7.320
61,855
-0.24(-3.17%)
Dec 11, 2023
7.550
7.650
7.170
7.560
164,610
-0.12(-1.56%)
Dec 08, 2023
7.660
7.820
7.580
7.680
39,090
+0.09(+1.19%)
Dec 07, 2023
7.710
7.750
7.530
7.590
33,292
-0.01(-0.13%)
Dec 06, 2023
7.820
7.900
7.510
7.600
49,007
-0.12(-1.55%)
Dec 05, 2023
7.620
7.825
7.620
7.720
37,631
-0.05(-0.64%)
Dec 04, 2023
7.830
8.090
7.565
7.770
115,282
+0.00(+0.00%)
Dec 01, 2023
7.790
8.060
7.640
7.770
50,328
-0.02(-0.26%)
Nov 30, 2023
8.010
8.380
7.760
7.790
36,587
-0.10(-1.27%)
Nov 29, 2023
7.930
8.127
7.780
7.890
68,714
+0.39(+5.20%)
Nov 28, 2023
7.550
7.560
7.380
7.500
101,845
+0.03(+0.40%)
Nov 27, 2023
7.560
7.580
7.329
7.470
100,691
-0.02(-0.27%)
Nov 24, 2023
7.540
7.630
7.210
7.490
29,638
+0.01(+0.13%)
Nov 22, 2023
7.890
8.030
7.370
7.480
45,657
-0.48(-6.03%)
Nov 21, 2023
8.070
8.307
7.890
7.960
32,358
-0.17(-2.09%)
Nov 20, 2023
8.420
8.770
8.130
8.130
28,633
-0.37(-4.35%)
Nov 17, 2023
8.460
8.530
8.340
8.500
34,868
+0.01(+0.12%)
Nov 16, 2023
8.810
8.810
8.450
8.490
43,605
-0.42(-4.71%)
Nov 15, 2023
8.950
9.120
8.810
8.910
81,561
-0.06(-0.67%)
Nov 14, 2023
8.410
8.995
8.400
8.970
91,002
+0.61(+7.30%)
Nov 13, 2023
8.280
8.573
8.040
8.360
44,198
-0.05(-0.59%)
Nov 10, 2023
8.560
8.560
8.230
8.410
33,768
-0.06(-0.71%)
Nov 09, 2023
8.630
8.630
8.180
8.470
47,692
+0.00(+0.00%)
Nov 08, 2023
8.310
8.680
8.140
8.470
97,965
+0.20(+2.42%)
Nov 07, 2023
7.950
8.450
7.830
8.270
87,112
+0.22(+2.73%)
Nov 06, 2023
8.680
8.680
7.840
8.050
56,593
-0.63(-7.26%)
Nov 03, 2023
7.560
8.850
7.560
8.680
83,300
+0.83(+10.57%)
Nov 02, 2023
7.840
8.200
7.750
7.850
26,010
-0.01(-0.13%)
Nov 01, 2023
7.790
8.060
7.688
7.860
41,275
+0.01(+0.13%)
Oct 31, 2023
7.740
7.910
7.510
7.850
35,016
+0.21(+2.75%)
Oct 30, 2023
7.650
7.670
7.330
7.640
37,042
+0.10(+1.33%)
Oct 27, 2023
7.550
7.760
7.020
7.540
125,705
-0.08(-1.05%)
Oct 26, 2023
7.800
8.370
7.550
7.620
41,942
-0.24(-3.05%)
Oct 25, 2023
8.200
8.203
7.800
7.860
55,899
-0.30(-3.68%)
Oct 24, 2023
8.280
8.380
8.040
8.160
60,012
-0.08(-0.97%)
Oct 23, 2023
8.550
8.850
8.240
8.240
64,460
-0.28(-3.29%)
Oct 20, 2023
8.450
8.680
8.320
8.520
53,037
-0.09(-1.05%)
Oct 19, 2023
8.220
8.690
8.200
8.610
48,581
+0.24(+2.87%)
Oct 18, 2023
8.390
8.450
8.350
8.370
30,776
-0.14(-1.65%)
Oct 17, 2023
8.190
8.830
8.190
8.510
50,889
+0.28(+3.40%)
Oct 16, 2023
8.000
8.500
7.962
8.230
78,539
+0.42(+5.38%)
Oct 13, 2023
7.840
7.870
7.700
7.810
60,075
-0.18(-2.25%)
Oct 12, 2023
8.350
8.350
7.870
7.990
55,508
-0.26(-3.15%)
Oct 11, 2023
8.235
8.310
8.155
8.250
29,588
-0.06(-0.72%)
Oct 10, 2023
8.230
8.520
8.180
8.310
38,410
+0.09(+1.09%)
Oct 09, 2023
8.670
8.670
8.100
8.220
41,414
-0.36(-4.20%)
Oct 06, 2023
8.930
9.040
8.575
8.580
46,435
-0.42(-4.67%)
Oct 05, 2023
8.970
9.125
8.730
9.000
55,208
+0.03(+0.33%)
Oct 04, 2023
8.930
9.000
8.840
8.970
46,453
+0.10(+1.13%)
Oct 03, 2023
8.850
8.910
8.750
8.870
31,446
-0.03(-0.34%)
Oct 02, 2023
8.860
8.950
8.750
8.900
44,320
-0.15(-1.66%)
Sep 29, 2023
9.060
9.260
8.825
9.050
38,520
+0.06(+0.67%)
Sep 28, 2023
8.770
8.995
8.640
8.990
42,066
+0.11(+1.24%)
Sep 27, 2023
8.770
9.630
8.680
8.880
62,047
+0.23(+2.66%)
Sep 26, 2023
8.910
9.090
8.650
8.650
45,566
-0.40(-4.42%)
Sep 25, 2023
9.260
9.150
9.044
9.050
43,085
-0.22(-2.37%)
Sep 22, 2023
9.190
9.400
9.065
9.270
77,690
+0.08(+0.87%)
Sep 21, 2023
9.160
9.390
9.050
9.190
54,301
+0.00(+0.00%)
Sep 20, 2023
9.200
9.420
9.040
9.190
34,634
-0.04(-0.43%)
Sep 19, 2023
9.300
9.650
8.912
9.230
48,819
-0.07(-0.75%)
Sep 18, 2023
8.550
9.450
8.520
9.300
84,752
+0.79(+9.28%)
Sep 15, 2023
9.050
9.110
8.390
8.510
211,401
-0.54(-5.97%)
Sep 14, 2023
8.610
9.090
8.555
9.050
69,076
+0.60(+7.10%)
Sep 13, 2023
8.880
8.875
8.275
8.450
51,201
-0.43(-4.84%)
Sep 12, 2023
8.810
8.920
8.755
8.880
57,449
+0.01(+0.11%)
Sep 11, 2023
8.760
9.020
8.560
8.870
44,499
+0.16(+1.84%)
Sep 08, 2023
8.990
8.990
8.680
8.710
52,372
-0.33(-3.65%)
Sep 07, 2023
8.850
9.040
8.780
9.040
75,158
+0.12(+1.35%)
Sep 06, 2023
8.950
9.070
8.830
8.920
92,710
-0.04(-0.45%)
Sep 05, 2023
8.870
9.020
8.590
8.960
96,712
+0.01(+0.11%)
Sep 01, 2023
8.940
9.200
8.840
8.950
36,231
+0.05(+0.56%)
Aug 31, 2023
8.880
9.090
8.620
8.900
68,515
+0.06(+0.68%)
Aug 30, 2023
8.850
8.960
8.665
8.840
43,838
-0.01(-0.11%)
Aug 29, 2023
8.750
8.930
8.650
8.850
51,388
+0.06(+0.68%)
Aug 28, 2023
8.890
9.080
8.620
8.790
38,622
-0.10(-1.12%)
Aug 25, 2023
9.080
9.170
8.880
8.890
37,309
-0.15(-1.66%)
Aug 24, 2023
9.280
9.320
8.880
9.040
81,923
-0.34(-3.62%)
Aug 23, 2023
9.320
9.500
9.201
9.380
46,520
+0.07(+0.75%)
Aug 22, 2023
9.520
9.526
9.110
9.310
75,871
-0.25(-2.62%)
Aug 21, 2023
9.230
9.640
9.120
9.560
87,368
+0.23(+2.47%)
Aug 18, 2023
9.190
9.430
9.190
9.330
45,163
+0.04(+0.43%)
Aug 17, 2023
9.200
9.340
9.060
9.290
59,088
+0.04(+0.43%)
Aug 16, 2023
9.440
9.510
9.230
9.250
38,153
-0.28(-2.94%)
Aug 15, 2023
9.820
9.820
9.250
9.530
169,259
-0.28(-2.85%)
Aug 14, 2023
9.500
9.969
9.340
9.810
92,025
+0.33(+3.48%)
Aug 11, 2023
9.780
9.850
9.330
9.480
62,369
-0.30(-3.07%)
Aug 10, 2023
10.68
10.70
9.630
9.780
191,505
-0.90(-8.43%)
Aug 09, 2023
10.75
10.75
10.24
10.68
73,945
-0.03(-0.28%)
Aug 08, 2023
10.96
10.98
10.71
10.71
87,863
-0.21(-1.92%)
Aug 07, 2023
10.99
11.11
10.59
10.92
103,594
-0.03(-0.27%)
Aug 04, 2023
10.85
11.28
10.66
10.95
102,216
-0.19(-1.71%)
Aug 03, 2023
11.60
11.70
11.14
11.14
52,657
-0.48(-4.13%)
Aug 02, 2023
11.64
11.84
11.50
11.62
72,078
-0.04(-0.34%)
Aug 01, 2023
11.22
11.71
11.05
11.66
83,800
+0.49(+4.39%)
Jul 31, 2023
11.41
11.71
11.09
11.17
65,066
-0.26(-2.27%)
Jul 28, 2023
11.58
11.79
11.41
11.43
79,105
-0.03(-0.26%)
Jul 27, 2023
11.49
11.79
11.28
11.46
187,640
-0.03(-0.26%)
Jul 26, 2023
11.02
11.53
11.00
11.49
87,953
+0.51(+4.64%)
Jul 25, 2023
11.10
11.13
10.97
10.98
71,140
-0.20(-1.79%)
Jul 24, 2023
10.95
11.25
10.67
11.18
95,378
+0.17(+1.54%)
Jul 21, 2023
11.08
11.13
10.84
11.01
69,632
-0.06(-0.54%)
Jul 20, 2023
11.03
11.09
10.70
11.07
68,125
+0.02(+0.18%)
Jul 19, 2023
10.92
11.21
10.78
11.05
64,653
+0.07(+0.64%)
Jul 18, 2023
10.79
11.15
10.75
10.98
60,188
+0.23(+2.14%)
Jul 17, 2023
10.76
10.84
10.60
10.75
117,911
-0.04(-0.37%)
Jul 14, 2023
10.57
10.82
10.43
10.79
61,632
+0.07(+0.65%)
Jul 13, 2023
10.74
10.81
10.47
10.72
114,174
+0.04(+0.37%)
Jul 12, 2023
10.31
10.75
10.16
10.68
91,724
+0.59(+5.85%)
Jul 11, 2023
10.35
10.35
9.900
10.09
111,398
-0.15(-1.46%)
Jul 10, 2023
10.08
10.55
9.920
10.24
67,068
-0.14(-1.35%)
Jul 07, 2023
10.08
10.42
10.08
10.38
61,622
+0.28(+2.77%)
Jul 06, 2023
10.32
10.32
9.900
10.10
97,446
-0.30(-2.88%)
Jul 05, 2023
10.34
10.43
10.07
10.40
128,330
+0.01(+0.10%)
Jul 03, 2023
9.650
10.49
9.650
10.39
87,161
+0.77(+8.00%)
Jun 30, 2023
10.10
10.10
9.610
9.620
124,964
-0.34(-3.41%)
Jun 29, 2023
9.650
9.960
9.475
9.960
139,372
+0.31(+3.21%)
Jun 28, 2023
9.650
9.660
9.320
9.650
102,609
-0.01(-0.10%)
Jun 27, 2023
9.440
9.970
9.310
9.660
281,261
+0.31(+3.32%)
Jun 26, 2023
9.100
9.390
8.900
9.350
207,442
+0.21(+2.30%)
Jun 23, 2023
8.270
9.190
8.207
9.140
2,030,184
+0.80(+9.59%)
Jun 22, 2023
8.440
8.440
7.940
8.340
189,376
-0.17(-2.00%)
Jun 21, 2023
8.150
8.580
7.990
8.510
162,651
+0.36(+4.42%)
Jun 20, 2023
7.950
8.220
7.590
8.150
213,887
+0.17(+2.13%)
Jun 16, 2023
8.450
8.450
7.920
7.980
379,810
-0.38(-4.55%)
Jun 15, 2023
8.550
8.550
8.330
8.360
136,477
-0.45(-5.11%)
May 08, 2023
8.900
9.225
8.560
8.810
221,612
-0.09(-1.01%)
May 05, 2023
10.19
10.97
8.640
8.900
409,834
-1.45(-14.01%)
May 04, 2023
10.33
10.49
10.31
10.35
109,604
+0.02(+0.19%)
May 03, 2023
10.07
10.46
10.05
10.33
156,995
+0.22(+2.18%)
May 02, 2023
9.810
10.11
9.620
10.11
141,452
+0.22(+2.22%)
May 01, 2023
10.04
10.27
9.870
9.890
89,467
-0.16(-1.59%)
Apr 28, 2023
10.08
10.38
9.985
10.05
88,473
-0.11(-1.08%)
Apr 27, 2023
10.23
10.23
9.925
10.16
104,566
+0.01(+0.10%)
Apr 26, 2023
10.14
10.37
10.08
10.15
111,963
+0.01(+0.10%)
Apr 25, 2023
10.06
10.22
9.980
10.14
129,970
-0.05(-0.49%)
Apr 24, 2023
10.16
10.42
10.07
10.19
136,449
+0.06(+0.59%)
Apr 21, 2023
9.990
10.15
9.950
10.13
199,371
+0.13(+1.30%)
Apr 20, 2023
10.00
10.21
9.920
10.00
267,203
-0.11(-1.09%)
Apr 19, 2023
10.08
10.25
9.952
10.11
190,276
+0.01(+0.10%)
Apr 18, 2023
10.55
10.65
9.970
10.10
231,709
-0.36(-3.44%)
Apr 17, 2023
10.14
10.57
10.11
10.46
314,451
+0.30(+2.95%)
Apr 14, 2023
10.11
10.36
9.971
10.16
194,168
+0.03(+0.30%)
Apr 13, 2023
9.850
10.23
9.820
10.13
126,854
+0.34(+3.47%)
Apr 12, 2023
9.800
9.870
9.640
9.790
146,561
+0.14(+1.45%)
Apr 11, 2023
9.800
9.800
9.450
9.650
163,367
-0.09(-0.92%)
Apr 10, 2023
9.840
10.44
9.700
9.740
133,287
-0.23(-2.31%)
Apr 06, 2023
9.840
10.11
9.650
9.970
94,416
+0.11(+1.12%)
Apr 05, 2023
9.840
9.965
9.790
9.860
130,636
-0.03(-0.30%)
Apr 04, 2023
10.33
10.33
9.720
9.890
141,039
-0.40(-3.89%)
Apr 03, 2023
10.03
10.44
10.03
10.29
259,105
+0.15(+1.48%)
Mar 31, 2023
9.950
10.17
9.800
10.14
306,053
+0.32(+3.26%)
Mar 30, 2023
9.860
9.970
9.690
9.820
136,622
+0.04(+0.41%)
Mar 29, 2023
9.560
9.840
9.390
9.780
204,332
+0.39(+4.15%)
Mar 28, 2023
9.560
9.770
9.290
9.390
202,551
-0.19(-1.98%)
Mar 27, 2023
9.550
9.780
9.380
9.580
361,678
+0.20(+2.13%)
Mar 24, 2023
8.900
9.450
8.840
9.380
407,634
+0.36(+3.99%)
Mar 23, 2023
8.940
9.225
8.805
9.020
317,036
+0.08(+0.89%)
Mar 22, 2023
9.440
9.440
8.900
8.940
255,358
-0.49(-5.20%)
Mar 21, 2023
9.460
9.593
9.090
9.430
355,372
+0.10(+1.07%)
Mar 20, 2023
9.730
9.875
9.300
9.330
345,225
-0.24(-2.51%)
Mar 17, 2023
9.620
9.960
9.360
9.570
3,117,564
-0.21(-2.15%)
Mar 16, 2023
10.15
10.20
9.740
9.780
323,333
-0.36(-3.55%)
Mar 15, 2023
9.610
10.46
9.350
10.14
626,736
+0.58(+6.07%)
Mar 14, 2023
9.340
10.01
9.060
9.560
812,618
+0.50(+5.52%)
Mar 13, 2023
9.400
9.430
8.760
9.060
437,700
-0.50(-5.23%)
Mar 10, 2023
9.760
9.850
9.400
9.560
366,673
-0.30(-3.04%)
Mar 09, 2023
10.50
10.50
9.780
9.860
360,515
-0.58(-5.56%)
Mar 08, 2023
10.56
11.11
10.32
10.44
547,578
-0.21(-1.97%)
Mar 07, 2023
11.30
11.30
10.49
10.65
305,748
-0.59(-5.25%)
Mar 06, 2023
11.55
11.94
10.87
11.24
494,338
-0.90(-7.41%)
Mar 03, 2023
12.06
12.30
11.87
12.14
188,050
+0.16(+1.34%)
Mar 02, 2023
12.09
12.25
11.74
11.98
158,626
-0.20(-1.64%)
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
.