Universal Display (NQ: OLED )

145.93 USD +0.85 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 101.00 101.00 101.00 0 +1.40(+1.41%)
Mar 28, 2018 104.30 104.30 99.00 99.60 1,859,120 -5.70(-5.41%)
Mar 27, 2018 108.00 108.25 104.65 105.30 1,249,082 -2.05(-1.91%)
Mar 26, 2018 107.65 110.10 106.08 107.35 1,480,562 +2.10(+2.00%)
Mar 23, 2018 110.20 111.15 105.10 105.25 1,350,514 -4.95(-4.49%)
Mar 22, 2018 113.35 113.65 109.80 110.20 1,202,783 -4.75(-4.13%)
Mar 21, 2018 116.90 119.30 114.35 114.95 1,431,450 -1.03(-0.88%)
Mar 20, 2018 112.95 117.45 111.55 115.97 2,557,017 +6.97(+6.40%)
Mar 19, 2018 114.00 114.05 104.15 109.00 5,439,305 -15.00(-12.10%)
Mar 16, 2018 123.50 124.82 123.00 124.00 804,242 +0.45(+0.36%)
Mar 15, 2018 125.55 126.60 122.05 123.55 912,074 -2.25(-1.79%)
Mar 14, 2018 126.25 127.40 125.15 125.80 663,516 -0.45(-0.36%)
Mar 13, 2018 129.40 129.60 125.05 126.25 959,523 -2.15(-1.67%)
Mar 12, 2018 133.90 134.55 128.15 128.40 1,345,802 -3.65(-2.76%)
Mar 09, 2018 126.40 132.75 126.40 132.05 1,597,961 +7.20(+5.77%)
Mar 08, 2018 125.85 127.10 123.62 124.85 841,165 +0.25(+0.20%)
Mar 07, 2018 125.00 124.60 1,015,572 +2.45(+2.01%)
Mar 06, 2018 120.90 123.95 119.60 122.15 1,348,038 +1.70(+1.41%)
Mar 05, 2018 121.10 122.42 119.20 120.45 1,915,006 -3.10(-2.51%)
Mar 02, 2018 122.45 125.80 120.15 123.55 1,876,639 -2.00(-1.59%)
Mar 01, 2018 129.05 129.65 125.01 125.55 1,806,580 -4.25(-3.27%)
Feb 28, 2018 130.65 132.10 128.40 129.80 1,128,306 -0.25(-0.19%)
Feb 27, 2018 131.45 132.95 129.45 130.05 1,272,785 -1.52(-1.16%)
Feb 26, 2018 130.65 133.00 127.50 131.57 2,582,499 +1.18(+0.90%)
Feb 23, 2018 132.50 137.50 128.75 130.40 7,682,677 -24.50(-15.82%)
Feb 22, 2018 154.90 2,508,963 -0.70(-0.45%)
Feb 21, 2018 164.95 165.85 155.50 155.60 1,823,099 -5.50(-3.41%)
Feb 20, 2018 154.95 162.90 154.60 161.10 1,817,793 +6.15(+3.97%)
Feb 16, 2018 154.95 154.95 154.95 0 -7.05(-4.35%)
Feb 15, 2018 164.15 164.75 158.60 162.00 1,880,647 +2.85(+1.79%)
Feb 14, 2018 159.25 167.70 156.60 159.15 3,743,562 +13.05(+8.93%)
Feb 13, 2018 147.00 147.35 144.21 146.10 804,296 -1.85(-1.25%)
Feb 12, 2018 146.10 151.00 145.30 147.95 1,446,705 +4.60(+3.21%)
Feb 09, 2018 141.20 146.40 137.10 143.35 2,083,819 +3.55(+2.54%)
Feb 08, 2018 149.95 151.00 139.60 139.80 1,951,551 -10.25(-6.83%)
Feb 07, 2018 155.40 155.45 147.75 150.05 1,313,113 -5.40(-3.47%)
Feb 06, 2018 141.00 156.75 140.40 155.45 1,961,365 +5.90(+3.95%)
Feb 05, 2018 152.05 155.75 146.00 149.55 1,862,783 -6.30(-4.04%)
Feb 02, 2018 157.65 161.00 152.51 155.85 1,948,194 +0.85(+0.55%)
Feb 01, 2018 157.60 157.99 152.10 155.00 1,863,697 -4.40(-2.76%)
Jan 31, 2018 165.15 166.90 157.50 159.40 1,553,982 -4.80(-2.92%)
Jan 30, 2018 158.25 165.10 154.10 164.20 1,724,473 +1.40(+0.86%)
Jan 29, 2018 170.00 170.45 158.25 162.80 3,020,255 -7.65(-4.49%)
Jan 26, 2018 165.00 170.75 158.25 170.45 3,632,753 +2.20(+1.31%)
Jan 25, 2018 181.60 181.60 167.20 168.25 2,808,322 -10.25(-5.74%)
Jan 24, 2018 191.00 191.99 173.60 178.50 3,520,244 -10.85(-5.73%)
Jan 23, 2018 200.00 200.10 188.25 189.35 2,129,159 -9.65(-4.85%)
Jan 22, 2018 204.00 204.68 195.00 199.00 1,576,803 -4.65(-2.28%)
Jan 19, 2018 206.50 208.90 202.51 203.65 797,130 -1.95(-0.95%)
Jan 18, 2018 204.20 208.20 203.05 205.60 943,080 +2.15(+1.06%)
Jan 17, 2018 199.05 205.00 199.05 203.45 1,014,386 +5.05(+2.55%)
Jan 16, 2018 200.00 201.50 196.61 198.40 956,134 +1.80(+0.92%)
Jan 12, 2018 196.60 196.60 196.60 0 -1.20(-0.61%)
Jan 11, 2018 194.85 198.00 193.05 197.80 573,814 +5.20(+2.70%)
Jan 10, 2018 192.60 712,391 -2.25(-1.15%)
Jan 09, 2018 195.95 198.20 190.55 194.85 1,347,666 +0.00(+0.00%)
Jan 08, 2018 179.80 197.25 177.10 194.85 2,002,508 +15.55(+8.67%)
Jan 05, 2018 178.45 181.65 177.81 179.30 556,838 +2.80(+1.59%)
Jan 04, 2018 181.80 184.00 175.05 176.50 710,870 -3.90(-2.16%)
Jan 03, 2018 174.40 182.49 174.15 180.40 898,825 +6.65(+3.83%)
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.