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 (%)
Sep 30, 2022 5.480 5.540 5.400 5.440 215,182 -0.05(-0.91%)
Sep 29, 2022 5.580 5.580 5.330 5.490 162,460 -0.15(-2.66%)
Sep 28, 2022 5.440 5.710 5.416 5.640 146,668 +0.25(+4.64%)
Sep 27, 2022 5.380 5.640 5.350 5.390 177,862 +0.04(+0.75%)
Sep 26, 2022 5.590 5.840 5.270 5.350 312,873 -0.24(-4.29%)
Sep 23, 2022 5.560 5.740 5.495 5.590 361,995 -0.08(-1.41%)
Sep 22, 2022 6.160 6.160 5.650 5.670 114,072 -0.49(-7.95%)
Sep 21, 2022 6.380 6.380 6.160 6.160 206,176 -0.18(-2.84%)
Sep 20, 2022 6.380 6.440 6.210 6.340 229,063 -0.08(-1.25%)
Sep 19, 2022 6.390 6.550 6.370 6.420 144,101 -0.02(-0.31%)
Sep 16, 2022 6.440 6.490 6.170 6.440 494,720 -0.06(-0.92%)
Sep 15, 2022 6.540 6.700 6.430 6.500 146,442 -0.07(-1.07%)
Sep 14, 2022 6.540 6.700 6.420 6.570 213,708 +0.03(+0.46%)
Sep 13, 2022 6.710 6.800 6.500 6.540 209,767 -0.32(-4.66%)
Sep 12, 2022 7.000 7.065 6.800 6.860 144,695 -0.08(-1.15%)
Sep 09, 2022 6.820 7.015 6.810 6.940 136,368 +0.16(+2.36%)
Sep 08, 2022 6.830 6.890 6.730 6.780 211,577 -0.11(-1.60%)
Sep 07, 2022 6.800 6.920 6.800 6.890 294,393 +0.07(+1.03%)
Sep 06, 2022 6.760 6.850 6.670 6.820 183,008 +0.06(+0.89%)
Sep 02, 2022 6.770 6.880 6.690 6.760 134,416 +0.00(+0.00%)
Sep 01, 2022 6.830 6.830 6.680 6.760 255,852 -0.10(-1.46%)
Aug 31, 2022 6.860 6.900 6.790 6.860 105,458 -0.01(-0.15%)
Aug 30, 2022 6.850 6.910 6.788 6.870 284,937 +0.02(+0.29%)
Aug 29, 2022 6.826 6.886 6.750 6.850 396,355 +0.01(+0.15%)
Aug 26, 2022 7.040 7.076 6.800 6.840 168,431 -0.24(-3.39%)
Aug 25, 2022 7.000 7.150 6.990 7.080 156,168 +0.09(+1.29%)
Aug 24, 2022 6.990 7.150 6.920 6.990 190,905 +0.01(+0.14%)
Aug 23, 2022 7.170 7.208 6.960 6.980 138,282 -0.18(-2.51%)
Aug 22, 2022 7.300 7.315 7.120 7.160 148,710 -0.16(-2.19%)
Aug 19, 2022 7.150 7.350 7.100 7.320 215,499 +0.17(+2.38%)
Aug 18, 2022 6.950 7.220 6.930 7.150 232,416 +0.14(+2.00%)
Aug 17, 2022 7.020 7.265 6.930 7.010 220,626 -0.08(-1.13%)
Aug 16, 2022 7.010 7.290 7.010 7.090 304,718 +0.08(+1.14%)
Aug 15, 2022 6.750 7.170 6.740 7.010 302,999 +0.18(+2.64%)
Aug 12, 2022 6.810 6.870 6.720 6.830 405,973 +0.11(+1.64%)
Aug 11, 2022 6.860 6.865 6.690 6.720 402,502 -0.08(-1.18%)
Aug 10, 2022 6.800 6.900 6.680 6.800 265,039 +0.11(+1.64%)
Aug 09, 2022 6.890 6.900 6.580 6.690 333,384 -0.21(-3.04%)
Aug 08, 2022 6.940 7.065 6.870 6.900 374,809 -0.02(-0.29%)
Aug 05, 2022 7.050 7.140 6.855 6.920 526,033 -0.24(-3.35%)
Aug 04, 2022 7.930 7.955 6.840 7.160 1,304,334 -1.14(-13.73%)
Aug 03, 2022 8.180 8.310 8.080 8.300 134,667 +0.14(+1.72%)
Aug 02, 2022 8.050 8.270 8.050 8.160 179,214 +0.03(+0.37%)
Aug 01, 2022 8.000 8.190 7.950 8.130 197,824 +0.09(+1.12%)
Jul 29, 2022 7.920 8.130 7.850 8.040 253,268 +0.09(+1.13%)
Jul 28, 2022 7.920 7.950 7.750 7.950 310,037 +0.10(+1.27%)
Jul 27, 2022 7.640 7.860 7.610 7.850 144,040 +0.23(+3.02%)
Jul 26, 2022 7.650 7.720 7.560 7.620 89,090 -0.07(-0.91%)
Jul 25, 2022 7.750 7.920 7.650 7.690 133,753 -0.05(-0.65%)
Jul 22, 2022 7.750 7.790 7.590 7.740 141,308 -0.02(-0.26%)
Jul 21, 2022 7.500 7.770 7.470 7.760 248,777 +0.21(+2.78%)
Jul 20, 2022 7.720 7.780 7.515 7.550 261,238 -0.17(-2.20%)
Jul 19, 2022 7.680 7.865 7.665 7.720 138,734 +0.19(+2.52%)
Jul 18, 2022 7.800 7.955 7.510 7.530 322,302 -0.23(-2.96%)
Jul 15, 2022 7.580 7.790 7.415 7.760 228,561 +0.31(+4.16%)
Jul 14, 2022 7.670 7.770 7.430 7.450 131,929 -0.42(-5.34%)
Jul 13, 2022 7.590 7.880 7.590 7.870 179,621 +0.12(+1.55%)
Jul 12, 2022 7.480 7.790 7.480 7.750 290,066 +0.41(+5.59%)
Jul 11, 2022 7.380 7.420 7.240 7.340 194,474 -0.07(-0.94%)
Jul 08, 2022 7.410 7.450 7.090 7.410 205,670 +0.05(+0.68%)
Jul 07, 2022 7.500 7.700 7.240 7.360 336,130 -0.06(-0.81%)
Jul 06, 2022 7.410 7.460 7.250 7.420 310,738 +0.00(+0.00%)
Jul 05, 2022 7.120 7.440 7.050 7.420 322,318 +0.16(+2.20%)
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.