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 (%)
Jun 30, 2022 7.290 7.360 6.990 7.130 428,880 -0.24(-3.26%)
Jun 29, 2022 7.560 7.628 7.320 7.370 464,926 -0.16(-2.12%)
Jun 28, 2022 7.930 8.230 7.530 7.530 508,015 -0.03(-0.40%)
Jun 27, 2022 6.960 7.590 6.960 7.560 672,625 +0.68(+9.88%)
Jun 24, 2022 7.330 7.550 6.800 6.880 4,229,580 -0.41(-5.62%)
Jun 23, 2022 7.080 7.470 7.060 7.290 397,571 +0.18(+2.53%)
Jun 22, 2022 7.490 7.570 7.050 7.110 793,562 -0.42(-5.58%)
Jun 21, 2022 7.840 7.975 7.490 7.530 750,214 -0.25(-3.21%)
Jun 17, 2022 7.940 8.075 7.750 7.780 261,985 -0.11(-1.39%)
Jun 16, 2022 8.160 8.260 7.820 7.890 479,983 -0.40(-4.83%)
Jun 15, 2022 7.880 8.340 7.880 8.290 299,899 +0.45(+5.74%)
Jun 14, 2022 7.700 7.950 7.530 7.840 202,607 +0.20(+2.62%)
Jun 13, 2022 8.000 8.050 7.560 7.640 391,076 -0.59(-7.17%)
Jun 10, 2022 8.540 8.654 8.200 8.230 158,460 -0.42(-4.86%)
Jun 09, 2022 8.830 8.830 8.540 8.650 167,191 -0.22(-2.48%)
Jun 08, 2022 8.910 8.995 8.600 8.870 131,161 -0.03(-0.34%)
Jun 07, 2022 8.650 8.920 8.390 8.900 667,898 +0.15(+1.71%)
Jun 06, 2022 9.390 9.480 8.610 8.750 288,116 -0.45(-4.89%)
Jun 03, 2022 9.240 9.320 9.020 9.200 176,763 -0.18(-1.92%)
Jun 02, 2022 9.190 9.630 9.150 9.380 164,902 +0.13(+1.41%)
Jun 01, 2022 9.190 9.435 9.070 9.250 507,622 +0.17(+1.87%)
May 31, 2022 9.120 9.316 9.000 9.080 322,254 -0.09(-0.98%)
May 27, 2022 9.060 9.200 8.950 9.170 160,991 +0.09(+0.99%)
May 26, 2022 8.670 9.210 8.610 9.080 543,397 +0.50(+5.83%)
May 25, 2022 8.060 8.620 8.060 8.580 449,487 +0.47(+5.80%)
May 24, 2022 8.170 8.180 7.840 8.110 155,717 -0.15(-1.82%)
May 23, 2022 8.360 8.420 8.185 8.260 172,219 -0.06(-0.72%)
May 20, 2022 8.670 8.720 8.200 8.320 128,803 -0.28(-3.26%)
May 19, 2022 8.290 8.655 8.250 8.600 552,498 +0.28(+3.37%)
May 18, 2022 8.530 8.650 8.220 8.320 219,074 -0.31(-3.59%)
May 17, 2022 8.480 8.680 8.410 8.630 205,433 +0.14(+1.65%)
May 16, 2022 8.690 8.830 8.450 8.490 220,455 -0.27(-3.08%)
May 13, 2022 8.500 8.945 8.500 8.760 241,017 +0.30(+3.55%)
May 12, 2022 8.040 8.570 8.040 8.460 333,449 +0.30(+3.68%)
May 11, 2022 7.940 8.310 7.880 8.160 288,559 +0.12(+1.49%)
May 10, 2022 8.820 8.955 7.930 8.040 462,120 -0.63(-7.27%)
May 09, 2022 8.610 8.970 8.430 8.670 265,731 -0.19(-2.14%)
May 06, 2022 9.860 10.01 8.770 8.860 478,592 -1.15(-11.49%)
May 05, 2022 11.43 11.45 9.920 10.01 460,050 -0.95(-8.67%)
May 04, 2022 10.50 11.16 10.50 10.96 412,017 +0.57(+5.49%)
May 03, 2022 10.15 10.42 9.940 10.39 420,563 +0.21(+2.06%)
May 02, 2022 10.30 10.30 9.880 10.18 333,457 -0.18(-1.74%)
Apr 29, 2022 10.08 10.42 9.960 10.36 293,422 +0.21(+2.07%)
Apr 28, 2022 10.23 10.24 9.890 10.15 209,784 +0.15(+1.50%)
Apr 27, 2022 10.00 10.12 9.850 10.00 205,427 +0.07(+0.70%)
Apr 26, 2022 10.12 10.14 9.790 9.930 266,548 -0.15(-1.49%)
Apr 25, 2022 10.05 10.14 9.930 10.08 323,649 -0.04(-0.40%)
Apr 22, 2022 10.49 10.51 9.980 10.12 214,162 -0.37(-3.53%)
Apr 21, 2022 10.55 10.63 10.29 10.49 232,555 -0.06(-0.57%)
Apr 20, 2022 10.50 11.11 10.40 10.55 444,149 +0.42(+4.15%)
Apr 19, 2022 9.700 10.15 9.700 10.13 242,211 +0.35(+3.58%)
Apr 18, 2022 9.600 10.01 9.570 9.780 353,418 +0.21(+2.19%)
Apr 14, 2022 9.260 9.730 9.260 9.570 224,130 +0.29(+3.13%)
Apr 13, 2022 8.890 9.390 8.826 9.280 163,176 +0.47(+5.33%)
Apr 12, 2022 8.420 9.000 8.293 8.810 132,211 +0.46(+5.51%)
Apr 11, 2022 8.440 8.670 8.250 8.350 109,612 -0.09(-1.07%)
Apr 08, 2022 8.470 8.560 8.360 8.440 83,719 -0.06(-0.71%)
Apr 07, 2022 8.680 8.770 8.270 8.500 102,774 -0.15(-1.73%)
Apr 06, 2022 8.850 8.990 8.350 8.650 169,218 -0.30(-3.35%)
Apr 05, 2022 9.170 9.300 8.910 8.950 108,983 -0.17(-1.86%)
Apr 04, 2022 9.000 9.150 8.840 9.120 167,671 +0.14(+1.56%)
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.