Stockscreener 앱 받기
8.14
2.51%
-0.21
Universal Electronics Inc 주식 (UEIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $8.41 | $8.09 | $0.319 | 34,403.0 | -2.51% |
| 2024-11-01 | $8.80 | $8.23 | $0.57 | 55,199.0 | -5.22% |
| 2024-10-31 | $8.83 | $8.65 | $0.18 | 45,488.0 | -0.11% |
| 2024-10-30 | $8.82 | $8.45 | $0.37 | 49,546.0 | +4.75% |
| 2024-10-29 | $8.45 | $8.31 | $0.14 | 34,142.0 | +0.48% |
| 2024-10-28 | $8.38 | $8.02 | $0.36 | 54,082.0 | +2.70% |
| 2024-10-25 | $8.30 | $7.99 | $0.315 | 67,121.0 | +0.00% |
| 2024-10-24 | $8.16 | $7.81 | $0.35 | 57,740.0 | +2.90% |
| 2024-10-23 | $7.93 | $7.53 | $0.40 | 70,108.0 | +2.19% |
| 2024-10-22 | $7.98 | $7.75 | $0.23 | 66,892.0 | -2.39% |
| 2024-10-21 | $8.20 | $7.91 | $0.29 | 84,754.0 | -2.93% |
| 2024-10-18 | $8.19 | $7.93 | $0.26 | 37,523.0 | +0.86% |
| 2024-10-17 | $8.23 | $7.97 | $0.2583 | 36,097.0 | -1.22% |
| 2024-10-16 | $8.58 | $8.22 | $0.36 | 29,315.0 | -1.79% |
| 2024-10-15 | $8.49 | $8.20 | $0.2861 | 53,593.0 | -0.83% |
| 2024-10-14 | $8.48 | $8.11 | $0.3749 | 38,960.0 | +2.55% |
| 2024-10-11 | $8.29 | $8.13 | $0.1599 | 37,962.0 | +0.37% |
| 2024-10-10 | $8.20 | $7.91 | $0.29 | 91,180.0 | +0.49% |
| 2024-10-09 | $8.56 | $8.08 | $0.48 | 153,941.0 | -3.09% |
| 2024-10-08 | $8.44 | $8.13 | $0.31 | 67,652.0 | +0.84% |
Universal Electronics Inc 주식 (UEIC) 연도별 가격 이력
이 심층 분석에서는 Universal Electronics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UEIC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Universal Electronics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Universal Electronics Inc 주식 (UEIC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.80 | $8.09 | $0.71 | 124,005.0 | -7.60% |
| 2024-10 | $9.15 | $7.53 | $1.62 | 1,464,248.0 | -4.55% |
| 2024-09 | $9.74 | $8.23 | $1.51 | 2,882,261.0 | -0.97% |
| 2024-08 | $12.21 | $8.42 | $3.79 | 1,124,463.0 | -21.61% |
| 2024-07 | $12.64 | $10.97 | $1.67 | 1,170,852.0 | +2.32% |
| 2024-06 | $12.20 | $10.96 | $1.23 | 1,503,686.0 | +1.75% |
| 2024-05 | $14.20 | $10.31 | $3.89 | 1,567,885.0 | +1.15% |
| 2024-04 | $11.30 | $9.47 | $1.83 | 813,634.0 | +12.79% |
| 2024-03 | $10.31 | $8.19 | $2.12 | 903,841.0 | +13.88% |
| 2024-02 | $9.50 | $8.11 | $1.39 | 773,638.0 | -0.90% |
| 2024-01 | $10.29 | $8.08 | $2.21 | 1,037,283.0 | -5.54% |
Universal Electronics Inc 주식 (UEIC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.52 | $7.17 | $2.35 | 1,409,269.0 | +20.54% |
| 2023-11 | $9.12 | $7.21 | $1.91 | 1,209,793.0 | -0.76% |
| 2023-10 | $9.12 | $7.02 | $2.11 | 1,130,725.0 | -13.26% |
| 2023-09 | $9.65 | $8.28 | $1.37 | 1,318,083.0 | +1.69% |
| 2023-08 | $11.84 | $8.62 | $3.22 | 1,764,855.0 | -20.32% |
| 2023-07 | $11.79 | $9.65 | $2.14 | 1,787,205.0 | +16.11% |
| 2023-06 | $10.10 | $7.59 | $2.51 | 5,331,184.0 | +19.21% |
| 2023-05 | $10.97 | $7.99 | $2.99 | 3,116,382.0 | -19.70% |
| 2023-04 | $10.65 | $9.45 | $1.20 | 3,163,840.0 | -0.89% |
| 2023-03 | $12.80 | $8.76 | $4.04 | 10,767,478.0 | -20.28% |
| 2023-02 | $25.91 | $12.70 | $13.21 | 2,067,398.0 | -45.71% |
| 2023-01 | $24.25 | $20.80 | $3.45 | 653,405.0 | +12.59% |
Universal Electronics Inc 주식 (UEIC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.06 | $19.93 | $4.13 | 1,070,979.0 | -4.85% |
| 2022-11 | $23.37 | $19.88 | $3.50 | 1,170,700.0 | +7.15% |
| 2022-10 | $20.62 | $16.55 | $4.07 | 860,339.0 | +3.76% |
| 2022-09 | $23.10 | $18.18 | $4.92 | 1,391,451.0 | -11.52% |
| 2022-08 | $29.28 | $22.16 | $7.12 | 1,007,876.0 | -19.89% |
| 2022-07 | $28.01 | $23.29 | $4.72 | 828,299.0 | +8.53% |
| 2022-06 | $28.20 | $24.09 | $4.11 | 1,254,954.0 | -4.59% |
| 2022-05 | $30.75 | $25.71 | $5.04 | 1,022,761.0 | -9.15% |
| 2022-04 | $31.89 | $28.70 | $3.20 | 952,378.0 | -5.57% |
| 2022-03 | $34.39 | $31.00 | $3.39 | 1,443,210.0 | -5.99% |
| 2022-02 | $36.79 | $29.75 | $7.04 | 1,227,170.0 | -6.37% |
| 2022-01 | $41.55 | $33.47 | $8.08 | 996,043.0 | -12.91% |
5.74%
1.55%
자본화:
|
볼륨(24시간):