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

Universal Technical Institute Inc (NY: UTI )

14.42 +0.07 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Jul 31, 2023 7.150 7.340 7.140 7.280 49,425 +0.16(+2.25%)
Jul 28, 2023 7.280 7.290 7.060 7.120 154,649 -0.06(-0.84%)
Jul 27, 2023 7.330 7.410 7.110 7.180 63,433 -0.10(-1.37%)
Jul 26, 2023 7.200 7.380 7.200 7.280 58,273 +0.09(+1.25%)
Jul 25, 2023 7.180 7.290 7.130 7.190 32,707 -0.02(-0.28%)
Jul 24, 2023 7.140 7.301 7.140 7.210 42,704 +0.05(+0.70%)
Jul 21, 2023 7.300 7.390 7.120 7.160 97,031 -0.06(-0.83%)
Jul 20, 2023 7.160 7.240 7.120 7.220 56,204 +0.05(+0.70%)
Jul 19, 2023 6.980 7.200 6.940 7.170 42,752 +0.20(+2.87%)
Jul 18, 2023 6.900 7.010 6.870 6.970 37,046 +0.08(+1.16%)
Jul 17, 2023 6.870 7.040 6.870 6.890 66,438 +0.00(+0.00%)
Jul 14, 2023 6.810 6.950 6.700 6.890 38,602 +0.06(+0.88%)
Jul 13, 2023 6.860 6.910 6.790 6.830 29,537 -0.01(-0.15%)
Jul 12, 2023 6.950 6.950 6.768 6.840 39,808 +0.02(+0.29%)
Jul 11, 2023 6.830 6.850 6.730 6.820 26,793 +0.00(+0.00%)
Jul 10, 2023 6.860 7.040 6.770 6.820 43,179 -0.07(-1.02%)
Jul 07, 2023 6.550 6.970 6.550 6.890 270,297 +0.38(+5.84%)
Jul 06, 2023 6.690 6.690 6.450 6.510 81,735 -0.21(-3.12%)
Jul 05, 2023 6.950 6.950 6.720 6.720 77,958 -0.29(-4.14%)
Jul 03, 2023 6.870 7.030 6.800 7.010 61,357 +0.10(+1.45%)
Jun 30, 2023 7.020 7.235 6.760 6.910 88,630 -0.07(-1.00%)
Jun 29, 2023 6.610 6.990 6.610 6.980 67,024 +0.39(+5.92%)
Jun 28, 2023 6.530 6.690 6.450 6.590 76,783 -0.02(-0.30%)
Jun 27, 2023 6.660 6.699 6.470 6.610 109,787 +0.01(+0.15%)
Jun 26, 2023 6.830 7.056 6.580 6.600 100,144 -0.15(-2.22%)
Jun 23, 2023 6.470 6.760 6.390 6.750 1,281,068 +0.15(+2.27%)
Jun 22, 2023 6.510 6.630 6.430 6.600 54,630 +0.08(+1.23%)
Jun 21, 2023 6.510 6.590 6.365 6.520 56,470 -0.02(-0.31%)
Jun 20, 2023 6.410 6.590 6.340 6.540 54,066 +0.12(+1.87%)
Jun 16, 2023 6.780 6.780 6.410 6.420 157,922 -0.24(-3.60%)
Jun 15, 2023 6.550 6.720 6.505 6.660 59,804 +0.07(+1.06%)
Jun 14, 2023 6.950 7.000 6.550 6.590 75,244 -0.35(-5.04%)
Jun 13, 2023 6.850 7.140 6.815 6.940 83,348 +0.19(+2.81%)
Jun 12, 2023 6.830 6.862 6.660 6.750 50,430 -0.06(-0.88%)
Jun 09, 2023 6.900 7.040 6.780 6.810 48,223 -0.08(-1.16%)
Jun 08, 2023 6.880 7.020 6.690 6.890 76,392 +0.05(+0.73%)
Jun 07, 2023 6.780 6.975 6.750 6.840 92,798 +0.14(+2.09%)
Jun 06, 2023 6.500 6.800 6.400 6.700 81,585 +0.23(+3.55%)
Jun 05, 2023 6.480 6.635 6.440 6.470 72,592 -0.07(-1.07%)
Jun 02, 2023 6.370 6.570 6.260 6.540 85,833 +0.30(+4.81%)
Jun 01, 2023 6.450 6.450 6.200 6.240 98,482 -0.19(-2.95%)
May 31, 2023 6.510 6.520 6.280 6.430 94,478 -0.07(-1.08%)
May 30, 2023 6.520 6.559 6.450 6.500 53,366 +0.07(+1.09%)
May 26, 2023 6.260 6.490 6.260 6.430 59,905 +0.11(+1.74%)
May 25, 2023 6.540 6.600 6.300 6.320 42,664 -0.20(-3.07%)
May 24, 2023 6.630 6.640 6.500 6.520 57,057 -0.12(-1.81%)
May 23, 2023 6.510 6.700 6.500 6.640 121,562 +0.09(+1.37%)
May 22, 2023 6.390 6.600 6.380 6.550 64,318 +0.17(+2.66%)
May 19, 2023 6.500 6.500 6.350 6.380 95,254 -0.06(-0.93%)
May 18, 2023 6.360 6.470 6.220 6.440 108,257 +0.08(+1.26%)
May 17, 2023 6.130 6.390 6.080 6.360 75,944 +0.25(+4.09%)
May 16, 2023 6.140 6.149 6.020 6.110 80,404 -0.03(-0.49%)
May 15, 2023 5.950 6.140 5.860 6.140 127,332 +0.30(+5.14%)
May 12, 2023 5.820 5.860 5.720 5.840 70,269 +0.08(+1.39%)
May 11, 2023 5.900 5.920 5.680 5.760 85,581 -0.17(-2.87%)
May 10, 2023 6.200 6.240 5.630 5.930 155,915 -0.20(-3.26%)
May 09, 2023 6.180 6.250 6.050 6.130 51,227 +0.01(+0.16%)
May 08, 2023 6.200 6.210 5.900 6.120 136,126 -0.05(-0.81%)
May 05, 2023 6.280 6.330 6.080 6.170 76,710 -0.01(-0.16%)
May 04, 2023 6.370 6.370 6.060 6.180 95,385 -0.26(-4.04%)
May 03, 2023 6.890 6.890 6.420 6.440 110,483 -0.43(-6.26%)
May 02, 2023 7.110 7.160 6.845 6.870 95,376 -0.27(-3.78%)
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.