Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Technical Institute Inc (NY: UTI )

14.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.120 8.450 7.915 8.400 86,831 +0.35(+4.35%)
Nov 29, 2021 8.260 8.260 7.780 8.050 84,340 -0.09(-1.11%)
Nov 26, 2021 8.210 8.300 7.700 8.140 136,712 -0.21(-2.51%)
Nov 24, 2021 8.490 8.710 8.310 8.350 127,519 -0.04(-0.48%)
Nov 23, 2021 9.100 9.130 8.310 8.390 253,504 -0.65(-7.19%)
Nov 22, 2021 8.500 9.040 8.000 9.040 518,128 +0.54(+6.35%)
Nov 19, 2021 7.810 8.560 7.760 8.500 550,275 +0.75(+9.68%)
Nov 18, 2021 7.950 7.860 7.730 7.750 282,086 +0.85(+12.32%)
Nov 17, 2021 7.400 7.400 6.900 6.900 63,971 -0.48(-6.50%)
Nov 16, 2021 7.350 7.465 7.290 7.380 26,633 +0.05(+0.68%)
Nov 15, 2021 7.800 7.950 7.220 7.330 81,596 -0.29(-3.81%)
Nov 12, 2021 7.200 7.760 7.175 7.620 154,489 +0.41(+5.69%)
Nov 11, 2021 7.150 7.220 7.040 7.210 43,712 +0.15(+2.12%)
Nov 10, 2021 7.000 7.110 7.060 24,821 +0.04(+0.57%)
Nov 09, 2021 7.120 7.160 7.000 7.020 20,881 -0.14(-1.96%)
Nov 08, 2021 7.040 7.250 7.030 7.160 50,526 +0.12(+1.70%)
Nov 05, 2021 7.010 7.050 6.900 7.040 37,579 +0.05(+0.72%)
Nov 04, 2021 6.970 7.100 6.940 6.990 10,871 -0.07(-0.99%)
Nov 03, 2021 7.006 7.100 7.006 7.060 16,474 -0.03(-0.42%)
Nov 02, 2021 7.090 7.100 6.822 7.090 125,247 +0.02(+0.28%)
Nov 01, 2021 7.050 7.100 7.040 7.070 52,470 +0.03(+0.43%)
Oct 29, 2021 6.970 7.080 6.841 7.040 50,198 +0.12(+1.73%)
Oct 28, 2021 6.850 7.000 6.750 6.920 36,101 +0.12(+1.76%)
Oct 27, 2021 6.800 6.900 6.750 6.800 40,611 -0.04(-0.58%)
Oct 26, 2021 6.700 6.840 20,987 +0.10(+1.48%)
Oct 25, 2021 6.780 6.790 6.660 6.740 24,871 +0.02(+0.30%)
Oct 22, 2021 6.700 6.750 6.650 6.720 55,491 +0.02(+0.30%)
Oct 21, 2021 6.620 6.740 6.500 6.700 37,816 +0.11(+1.67%)
Oct 20, 2021 6.630 6.665 6.480 6.590 26,551 +0.01(+0.15%)
Oct 19, 2021 6.580 6.710 6.550 6.580 22,452 -0.12(-1.79%)
Oct 18, 2021 6.660 6.760 6.550 6.700 27,489 -0.03(-0.45%)
Oct 15, 2021 6.850 6.850 6.430 6.730 25,509 -0.07(-1.03%)
Oct 14, 2021 6.860 6.940 6.760 6.800 32,461 +0.00(+0.00%)
Oct 13, 2021 6.760 6.820 6.700 6.800 13,667 +0.01(+0.15%)
Oct 12, 2021 6.850 6.950 6.741 6.790 12,658 -0.05(-0.73%)
Oct 11, 2021 7.183 7.183 6.810 6.840 31,640 -0.16(-2.29%)
Oct 08, 2021 7.000 7.000 6.980 7.000 21,112 +0.02(+0.29%)
Oct 07, 2021 6.970 7.010 6.950 6.980 115,461 +0.00(+0.00%)
Oct 06, 2021 7.040 7.050 6.900 6.980 29,786 -0.10(-1.41%)
Oct 05, 2021 6.960 7.130 6.950 7.080 65,537 +0.11(+1.58%)
Oct 04, 2021 6.980 7.060 6.910 6.970 33,982 +0.00(+0.00%)
Oct 01, 2021 6.772 7.000 6.772 6.970 27,892 +0.21(+3.11%)
Sep 30, 2021 6.800 6.940 6.760 6.760 63,735 -0.10(-1.46%)
Sep 29, 2021 6.860 6.990 6.820 6.860 34,121 -0.04(-0.58%)
Sep 28, 2021 6.860 6.930 6.780 6.900 34,547 +0.02(+0.29%)
Sep 27, 2021 6.780 7.020 6.740 6.880 37,050 +0.12(+1.78%)
Sep 24, 2021 6.650 6.830 6.470 6.760 28,280 +0.10(+1.50%)
Sep 23, 2021 6.870 6.870 6.620 6.660 59,679 -0.11(-1.62%)
Sep 22, 2021 7.020 7.020 6.740 6.770 53,853 -0.18(-2.59%)
Sep 21, 2021 6.750 7.000 6.650 6.950 82,357 +0.29(+4.35%)
Sep 20, 2021 6.500 6.740 6.430 6.660 61,576 +0.04(+0.60%)
Sep 17, 2021 6.830 6.880 6.600 6.620 47,391 -0.27(-3.92%)
Sep 16, 2021 6.930 6.950 6.790 6.890 59,990 -0.04(-0.58%)
Sep 15, 2021 6.680 7.030 6.615 6.930 64,971 +0.30(+4.52%)
Sep 14, 2021 6.810 6.810 6.510 6.630 33,782 -0.11(-1.63%)
Sep 13, 2021 6.840 6.890 6.730 6.740 23,982 -0.07(-1.03%)
Sep 10, 2021 6.830 6.890 6.750 6.810 43,962 -0.04(-0.58%)
Sep 09, 2021 7.250 7.250 6.850 6.850 51,410 -0.40(-5.52%)
Sep 08, 2021 6.960 7.250 6.940 7.250 195,408 +0.23(+3.28%)
Sep 07, 2021 7.070 7.070 6.940 7.020 67,677 +0.00(+0.00%)
Sep 03, 2021 6.970 7.040 6.900 7.020 34,068 +0.01(+0.14%)
Sep 02, 2021 7.010 7.070 6.950 7.010 45,149 +0.06(+0.86%)
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.