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

Universal Technical Institute Inc (NY: UTI )

16.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Aug 31, 2023 7.960 8.100 7.915 7.970 49,493 +0.01(+0.13%)
Aug 30, 2023 7.910 8.050 7.910 7.960 61,660 +0.00(+0.00%)
Aug 29, 2023 8.080 8.190 7.850 7.960 42,817 -0.11(-1.36%)
Aug 28, 2023 7.840 8.110 7.840 8.070 94,136 +0.18(+2.28%)
Aug 25, 2023 8.130 8.270 7.860 7.890 90,168 -0.22(-2.71%)
Aug 24, 2023 8.030 8.160 8.010 8.110 62,879 +0.02(+0.25%)
Aug 23, 2023 7.980 8.120 7.940 8.090 72,279 +0.09(+1.12%)
Aug 22, 2023 7.880 8.130 7.744 8.000 97,249 +0.15(+1.91%)
Aug 21, 2023 7.970 8.085 7.790 7.850 68,216 -0.09(-1.13%)
Aug 18, 2023 8.200 8.230 7.880 7.940 208,207 -0.35(-4.22%)
Aug 17, 2023 8.430 8.465 8.210 8.290 61,522 -0.14(-1.66%)
Aug 16, 2023 8.360 8.520 8.256 8.430 43,643 +0.07(+0.84%)
Aug 15, 2023 8.390 8.670 8.300 8.360 50,028 -0.04(-0.48%)
Aug 14, 2023 8.480 8.620 8.370 8.400 71,735 -0.05(-0.59%)
Aug 11, 2023 8.160 8.470 8.119 8.450 448,386 +0.29(+3.55%)
Aug 10, 2023 8.010 8.260 8.010 8.160 91,157 +0.22(+2.77%)
Aug 09, 2023 7.730 8.780 7.710 7.940 175,908 -0.08(-1.00%)
Aug 08, 2023 7.810 8.033 7.460 8.020 87,416 +0.19(+2.43%)
Aug 07, 2023 7.410 7.850 7.410 7.830 73,103 +0.45(+6.10%)
Aug 04, 2023 7.360 7.450 7.295 7.380 127,613 +0.05(+0.68%)
Aug 03, 2023 7.130 7.360 7.130 7.330 59,349 +0.15(+2.09%)
Aug 02, 2023 7.200 7.280 7.110 7.180 40,266 -0.06(-0.83%)
Aug 01, 2023 7.250 7.350 7.165 7.240 45,152 -0.04(-0.55%)
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%)
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.