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

Universal Technical Institute Inc (NY: UTI )

16.69 +0.06 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 28, 2023 6.900 7.150 6.900 7.060 91,907 +0.10(+1.44%)
Apr 27, 2023 7.000 7.060 6.860 6.960 60,942 -0.03(-0.43%)
Apr 26, 2023 6.860 7.050 6.820 6.990 76,679 +0.03(+0.43%)
Apr 25, 2023 6.920 7.003 6.870 6.960 46,186 -0.05(-0.71%)
Apr 24, 2023 6.880 7.030 6.850 7.010 51,426 +0.11(+1.59%)
Apr 21, 2023 7.100 7.100 6.870 6.900 79,840 -0.24(-3.36%)
Apr 20, 2023 7.180 7.380 7.020 7.140 102,084 -0.06(-0.83%)
Apr 19, 2023 7.210 7.280 7.019 7.200 99,960 -0.09(-1.23%)
Apr 18, 2023 7.220 7.380 7.155 7.290 79,958 +0.00(+0.00%)
Apr 17, 2023 7.370 7.440 7.160 7.290 70,937 -0.12(-1.62%)
Apr 14, 2023 7.800 7.810 7.370 7.410 109,970 -0.38(-4.88%)
Apr 13, 2023 7.740 7.840 7.625 7.790 95,015 +0.09(+1.17%)
Apr 12, 2023 7.700 7.740 7.570 7.700 67,095 +0.09(+1.18%)
Apr 11, 2023 7.480 7.660 7.410 7.610 98,521 +0.18(+2.42%)
Apr 10, 2023 7.140 7.450 7.140 7.430 74,889 +0.23(+3.19%)
Apr 06, 2023 7.360 7.375 7.090 7.200 90,776 -0.14(-1.91%)
Apr 05, 2023 7.400 7.445 7.295 7.340 85,557 -0.09(-1.21%)
Apr 04, 2023 7.400 7.460 7.195 7.430 82,445 -0.02(-0.27%)
Apr 03, 2023 7.370 7.490 7.255 7.450 105,322 +0.07(+0.95%)
Mar 31, 2023 7.310 7.690 7.227 7.380 196,990 +0.33(+4.68%)
Mar 30, 2023 6.900 7.060 6.830 7.050 196,332 +0.18(+2.62%)
Mar 29, 2023 6.840 6.910 6.740 6.870 92,257 +0.11(+1.63%)
Mar 28, 2023 6.760 6.910 6.690 6.760 105,416 -0.02(-0.29%)
Mar 27, 2023 6.740 6.845 6.660 6.780 94,770 +0.11(+1.65%)
Mar 24, 2023 6.300 6.720 6.142 6.670 142,941 +0.32(+5.04%)
Mar 23, 2023 6.490 6.680 6.275 6.350 345,844 -0.09(-1.40%)
Mar 22, 2023 6.700 6.755 6.430 6.440 331,503 -0.16(-2.42%)
Mar 21, 2023 6.400 6.750 6.370 6.600 646,683 +0.25(+3.94%)
Mar 20, 2023 6.610 6.660 6.248 6.350 219,299 -0.21(-3.20%)
Mar 17, 2023 7.120 7.120 6.550 6.560 371,674 -0.51(-7.21%)
Mar 16, 2023 6.730 7.095 6.730 7.070 85,871 +0.22(+3.21%)
Mar 15, 2023 6.880 7.010 6.730 6.850 196,984 -0.23(-3.25%)
Mar 14, 2023 6.950 7.130 6.945 7.080 104,220 +0.33(+4.89%)
Mar 13, 2023 6.620 6.840 6.520 6.750 115,368 -0.01(-0.15%)
Mar 10, 2023 7.190 7.210 6.720 6.760 104,197 -0.45(-6.24%)
Mar 09, 2023 7.450 7.510 7.170 7.210 70,104 -0.26(-3.48%)
Mar 08, 2023 7.380 7.470 7.315 7.470 73,384 +0.08(+1.08%)
Mar 07, 2023 7.190 7.412 7.130 7.390 58,493 +0.28(+3.94%)
Mar 06, 2023 7.350 7.350 7.030 7.110 208,727 -0.26(-3.53%)
Mar 03, 2023 7.420 7.420 7.250 7.370 137,955 -0.01(-0.14%)
Mar 02, 2023 7.250 7.400 7.250 7.380 57,729 +0.06(+0.82%)
Mar 01, 2023 7.260 7.355 7.130 7.320 127,916 +0.06(+0.83%)
Feb 28, 2023 7.300 7.400 7.250 7.260 87,152 -0.06(-0.82%)
Feb 27, 2023 7.420 7.430 7.250 7.320 56,734 -0.07(-0.95%)
Feb 24, 2023 7.560 7.560 7.310 7.390 82,519 -0.27(-3.52%)
Feb 23, 2023 7.630 7.730 7.558 7.660 187,022 +0.08(+1.06%)
Feb 22, 2023 7.590 7.640 7.444 7.580 146,065 -0.01(-0.13%)
Feb 21, 2023 7.670 7.703 7.550 7.590 78,468 -0.09(-1.17%)
Feb 17, 2023 7.570 7.720 7.500 7.680 135,528 +0.14(+1.86%)
Feb 16, 2023 7.380 7.630 7.380 7.540 118,977 +0.01(+0.13%)
Feb 15, 2023 7.470 7.600 7.470 7.530 79,889 -0.04(-0.53%)
Feb 14, 2023 7.570 7.660 7.490 7.570 93,203 -0.03(-0.39%)
Feb 13, 2023 7.440 7.720 7.440 7.600 109,136 +0.18(+2.43%)
Feb 10, 2023 7.080 7.490 7.050 7.420 119,315 +0.24(+3.34%)
Feb 09, 2023 7.090 7.540 7.090 7.180 124,028 +0.16(+2.28%)
Feb 08, 2023 7.390 7.390 6.880 7.020 83,814 -0.33(-4.49%)
Feb 07, 2023 7.530 7.570 7.230 7.350 124,926 -0.18(-2.39%)
Feb 06, 2023 7.610 7.650 7.490 7.530 64,228 -0.15(-1.95%)
Feb 03, 2023 7.580 7.740 7.540 7.680 85,144 +0.03(+0.39%)
Feb 02, 2023 7.620 7.770 7.590 7.650 91,287 +0.07(+0.92%)
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.