Skip to main content

Universal Display (NQ: OLED )

204.39 -0.29 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 174.51 179.59 174.02 178.70 437,462 +3.35(+1.91%)
Oct 28, 2021 169.65 175.44 175.35 530,687 +6.93(+4.11%)
Oct 27, 2021 169.72 171.23 168.36 168.43 379,838 -1.31(-0.77%)
Oct 26, 2021 170.82 169.73 249,145 +0.50(+0.29%)
Oct 25, 2021 168.85 170.89 166.95 169.24 229,793 +0.11(+0.06%)
Oct 22, 2021 177.28 169.02 169.13 307,137 -8.12(-4.58%)
Oct 21, 2021 176.03 179.17 175.66 177.25 345,407 +1.05(+0.60%)
Oct 20, 2021 178.03 179.08 175.82 176.20 279,201 -1.60(-0.90%)
Oct 19, 2021 175.22 177.80 174.38 177.80 397,335 +3.20(+1.83%)
Oct 18, 2021 173.21 175.77 172.16 174.60 519,684 +2.14(+1.24%)
Oct 15, 2021 172.42 175.43 171.90 172.47 281,334 +0.22(+0.13%)
Oct 14, 2021 171.39 173.35 170.09 172.24 380,891 +3.53(+2.09%)
Oct 13, 2021 167.21 168.88 166.86 168.71 260,420 +2.45(+1.47%)
Oct 12, 2021 168.10 168.54 163.61 166.26 385,782 +0.31(+0.19%)
Oct 11, 2021 164.86 169.10 164.69 165.95 228,471 +1.09(+0.66%)
Oct 08, 2021 166.07 167.44 164.08 164.86 243,603 -1.01(-0.61%)
Oct 07, 2021 162.18 167.93 162.18 165.87 356,079 +5.16(+3.21%)
Oct 06, 2021 162.51 164.97 159.29 160.71 368,107 -3.11(-1.90%)
Oct 05, 2021 162.23 167.22 161.28 163.82 322,941 +2.09(+1.29%)
Oct 04, 2021 166.81 166.81 160.56 161.74 584,703 -5.91(-3.53%)
Oct 01, 2021 167.01 168.73 163.36 167.65 457,510 +0.89(+0.53%)
Sep 30, 2021 169.91 172.60 166.53 166.76 684,156 -1.99(-1.18%)
Sep 29, 2021 177.36 179.43 168.52 168.75 955,138 -7.95(-4.50%)
Sep 28, 2021 179.48 181.34 176.32 176.70 410,403 -5.22(-2.87%)
Sep 27, 2021 183.92 185.08 180.51 181.92 565,156 -4.07(-2.19%)
Sep 24, 2021 187.12 189.10 185.60 185.98 251,323 -1.74(-0.93%)
Sep 23, 2021 188.60 191.04 186.57 187.72 299,341 -0.20(-0.11%)
Sep 22, 2021 185.80 189.68 184.84 187.93 256,789 +2.80(+1.51%)
Sep 21, 2021 187.05 188.90 184.87 185.13 241,880 -0.94(-0.50%)
Sep 20, 2021 188.75 189.67 183.31 186.06 417,890 -4.88(-2.55%)
Sep 17, 2021 194.16 194.73 187.94 190.94 1,112,386 -3.78(-1.94%)
Sep 16, 2021 190.27 196.73 189.38 194.71 385,007 +4.23(+2.22%)
Sep 15, 2021 192.13 192.48 188.76 190.48 402,203 -1.65(-0.86%)
Sep 14, 2021 196.00 196.09 191.53 192.13 256,682 -3.34(-1.71%)
Sep 13, 2021 195.90 195.98 193.03 195.47 233,102 +0.30(+0.15%)
Sep 10, 2021 197.65 199.44 195.00 195.17 182,148 -1.00(-0.51%)
Sep 09, 2021 198.71 198.99 195.14 196.17 295,281 -1.92(-0.97%)
Sep 08, 2021 200.23 200.04 196.41 198.09 160,933 -1.95(-0.97%)
Sep 07, 2021 203.89 204.37 199.94 200.04 145,092 -3.84(-1.88%)
Sep 03, 2021 202.72 204.43 202.19 203.88 135,804 +0.61(+0.30%)
Sep 02, 2021 204.58 204.91 202.17 203.27 151,923 -0.25(-0.12%)
Sep 01, 2021 204.14 204.14 200.71 203.52 275,894 +0.26(+0.13%)
Aug 31, 2021 204.25 204.48 200.21 203.26 267,325 -0.11(-0.05%)
Aug 30, 2021 204.63 204.07 200.57 203.37 299,964 -0.70(-0.34%)
Aug 27, 2021 199.21 204.23 198.15 204.07 283,959 +4.81(+2.42%)
Aug 26, 2021 201.73 202.77 198.84 199.25 140,273 -2.24(-1.11%)
Aug 25, 2021 203.77 206.57 199.98 201.49 249,323 -1.47(-0.72%)
Aug 24, 2021 202.09 204.62 201.40 202.97 336,395 +0.92(+0.45%)
Aug 23, 2021 198.96 204.36 198.06 202.05 451,240 +3.84(+1.94%)
Aug 20, 2021 198.60 200.42 197.32 198.21 417,128 -0.28(-0.14%)
Aug 19, 2021 193.90 199.57 193.49 198.49 418,057 +3.77(+1.94%)
Aug 18, 2021 193.54 198.78 192.42 194.72 344,668 +2.35(+1.22%)
Aug 17, 2021 189.56 192.55 187.91 192.37 238,385 +0.65(+0.34%)
Aug 16, 2021 190.50 192.59 188.79 191.72 362,154 +0.54(+0.28%)
Aug 13, 2021 194.37 194.80 190.12 191.18 350,747 -3.37(-1.73%)
Aug 12, 2021 197.58 197.58 194.24 194.56 302,725 -4.00(-2.02%)
Aug 11, 2021 200.60 201.06 196.10 198.56 209,319 -0.79(-0.40%)
Aug 10, 2021 202.29 203.07 195.00 199.35 418,203 -2.88(-1.42%)
Aug 09, 2021 205.99 206.18 199.74 202.22 398,876 -1.58(-0.77%)
Aug 06, 2021 211.45 214.60 197.04 203.80 1,129,085 -23.96(-10.52%)
Aug 05, 2021 226.64 229.28 226.00 227.76 299,712 +2.09(+0.92%)
Aug 04, 2021 222.29 227.00 222.07 225.68 157,237 +2.47(+1.11%)
Aug 03, 2021 224.00 226.77 222.18 223.20 160,869 -0.68(-0.30%)
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.