Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Universal Elect IN (NQ: UEIC ) 8.430 -0.220 (-2.54%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 11, 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 (%) Sep 11, 2024 8.560 8.630 8.380 8.430 55,171 -0.22(-2.54%) Sep 10, 2024 8.450 8.720 8.450 8.650 36,904 +0.20(+2.37%) Sep 09, 2024 8.980 8.980 8.430 8.450 29,372 -0.57(-6.32%) Sep 06, 2024 9.040 9.070 8.850 9.020 33,963 +0.05(+0.56%) Sep 05, 2024 9.130 9.170 8.885 8.970 38,672 -0.06(-0.66%) Sep 04, 2024 9.200 9.300 9.030 9.030 29,611 -0.17(-1.85%) Sep 03, 2024 9.210 9.280 8.890 9.200 52,594 -0.12(-1.29%) Aug 30, 2024 9.240 9.340 9.110 9.320 19,463 +0.10(+1.08%) Aug 29, 2024 9.120 9.340 9.090 9.220 22,234 +0.02(+0.22%) Aug 28, 2024 9.070 9.260 8.800 9.200 60,572 +0.16(+1.77%) Aug 27, 2024 8.490 9.060 8.420 9.040 52,322 +0.54(+6.35%) Aug 26, 2024 8.720 8.820 8.490 8.500 100,969 -0.09(-1.05%) Aug 23, 2024 8.545 8.960 8.545 8.590 33,574 +0.03(+0.35%) Aug 22, 2024 8.900 8.910 8.510 8.560 37,369 -0.01(-0.12%) Aug 21, 2024 8.705 8.930 8.500 8.570 73,883 -0.18(-2.06%) Aug 20, 2024 8.900 9.170 8.750 8.750 52,407 -0.02(-0.23%) Aug 19, 2024 8.870 9.250 8.660 8.770 65,493 -0.16(-1.79%) Aug 16, 2024 9.120 9.300 8.870 8.930 57,499 -0.22(-2.40%) Aug 15, 2024 9.350 9.415 9.050 9.150 26,649 +0.06(+0.66%) Aug 14, 2024 9.230 9.450 9.060 9.090 31,023 -0.09(-0.98%) Aug 13, 2024 9.220 9.420 9.062 9.180 76,822 -0.02(-0.22%) Aug 12, 2024 9.180 9.455 9.020 9.200 89,501 -0.08(-0.86%) Aug 09, 2024 11.00 11.03 9.180 9.280 131,957 -1.58(-14.55%) Aug 08, 2024 10.90 11.22 10.75 10.86 25,463 -0.04(-0.37%) Aug 07, 2024 11.53 11.66 10.80 10.90 21,873 +0.04(+0.37%) Aug 06, 2024 10.72 11.13 10.70 10.86 46,811 +0.18(+1.69%) Aug 05, 2024 10.92 11.07 10.47 10.68 38,844 -0.48(-4.30%) Aug 02, 2024 11.52 11.52 11.15 11.16 30,986 -0.61(-5.18%) Aug 01, 2024 11.80 12.21 11.65 11.77 35,731 -0.12(-1.01%) Jul 31, 2024 11.66 11.89 11.46 11.89 73,252 +0.26(+2.24%) Jul 30, 2024 11.78 11.88 11.53 11.63 32,413 -0.04(-0.34%) Jul 29, 2024 11.70 11.90 11.63 11.67 36,779 -0.05(-0.43%) Jul 26, 2024 11.62 11.89 11.49 11.72 36,584 +0.23(+2.00%) Jul 25, 2024 11.87 11.90 11.44 11.49 87,611 -0.21(-1.79%) Jul 24, 2024 12.01 12.01 11.61 11.70 29,735 -0.35(-2.90%) Jul 23, 2024 12.20 12.52 11.99 12.05 35,163 -0.25(-2.03%) Jul 22, 2024 12.16 12.30 11.84 12.30 33,294 +0.20(+1.65%) Jul 19, 2024 11.95 12.10 11.77 12.10 37,127 +0.18(+1.51%) Jul 18, 2024 11.82 12.16 11.78 11.92 53,445 -0.18(-1.49%) Jul 17, 2024 12.30 12.38 11.87 12.10 84,755 -0.28(-2.26%) Jul 16, 2024 12.02 12.64 12.02 12.38 79,424 +0.40(+3.34%) Jul 15, 2024 12.30 12.54 11.94 11.98 56,511 -0.25(-2.04%) Jul 12, 2024 12.35 12.60 12.22 12.23 41,347 -0.01(-0.08%) Jul 11, 2024 11.52 12.24 11.42 12.24 62,242 +0.72(+6.25%) Jul 10, 2024 11.55 11.77 11.45 11.52 41,611 -0.09(-0.78%) Jul 09, 2024 11.52 11.61 11.29 11.61 63,311 +0.00(+0.00%) Jul 08, 2024 11.29 11.62 11.18 11.61 49,890 +0.29(+2.56%) Jul 05, 2024 11.52 11.74 11.28 11.32 67,948 -0.25(-2.16%) Jul 03, 2024 11.17 11.58 11.15 11.57 25,707 +0.42(+3.77%) Jul 02, 2024 11.16 11.17 10.97 11.15 44,648 -0.07(-0.62%) 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.