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 UNCHANGED
Streaming Delayed 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 30, 2021 5.700 5.700 5.600 5.630 213,400 -0.03(-0.53%)
Apr 29, 2021 5.790 5.850 5.595 5.660 106,223 -0.10(-1.74%)
Apr 28, 2021 5.640 5.780 5.600 5.760 177,634 +0.11(+1.95%)
Apr 27, 2021 5.750 5.750 5.600 5.650 176,286 -0.11(-1.91%)
Apr 26, 2021 5.670 5.840 5.670 5.760 151,643 +0.02(+0.35%)
Apr 23, 2021 5.670 5.820 5.600 5.740 112,500 +0.05(+0.88%)
Apr 22, 2021 5.670 5.760 5.590 5.690 127,443 +0.04(+0.71%)
Apr 21, 2021 5.970 6.020 5.560 5.650 140,561 -0.31(-5.20%)
Apr 20, 2021 6.020 6.080 5.830 5.960 183,294 -0.05(-0.83%)
Apr 19, 2021 6.000 6.100 5.830 6.010 152,855 +0.10(+1.69%)
Apr 16, 2021 6.050 6.050 5.830 5.910 121,100 -0.09(-1.50%)
Apr 15, 2021 5.960 6.010 5.795 6.000 143,632 +0.09(+1.52%)
Apr 14, 2021 6.030 6.100 5.860 5.910 80,490 -0.12(-1.99%)
Apr 13, 2021 6.000 6.050 5.920 6.030 79,833 +0.02(+0.33%)
Apr 12, 2021 6.060 6.070 5.930 6.010 110,175 -0.05(-0.83%)
Apr 09, 2021 5.990 6.120 5.970 6.060 165,100 +0.05(+0.83%)
Apr 08, 2021 6.180 6.180 5.999 6.010 52,566 -0.08(-1.31%)
Apr 07, 2021 6.170 6.270 6.000 6.090 135,900 -0.11(-1.77%)
Apr 06, 2021 6.070 6.240 5.990 6.200 259,319 +0.16(+2.65%)
Apr 05, 2021 6.070 6.180 5.940 6.040 1,070,674 +0.04(+0.67%)
Apr 01, 2021 5.890 6.000 5.710 6.000 834,600 +0.16(+2.74%)
Mar 31, 2021 5.760 5.970 5.730 5.840 142,897 +0.10(+1.74%)
Mar 30, 2021 5.750 5.830 5.600 5.740 100,823 +0.01(+0.17%)
Mar 29, 2021 5.650 5.870 5.560 5.730 92,679 -0.03(-0.52%)
Mar 26, 2021 5.810 6.020 5.640 5.760 187,800 +0.01(+0.17%)
Mar 25, 2021 5.560 5.800 5.560 5.750 124,062 +0.09(+1.59%)
Mar 24, 2021 5.560 5.910 5.560 5.660 194,812 +0.11(+1.98%)
Mar 23, 2021 5.690 5.775 5.550 5.550 149,809 -0.19(-3.31%)
Mar 22, 2021 5.850 6.066 5.620 5.740 156,285 -0.12(-2.05%)
Mar 19, 2021 6.000 6.060 5.790 5.860 735,300 -0.17(-2.82%)
Mar 18, 2021 6.110 6.150 5.960 6.030 143,168 -0.11(-1.79%)
Mar 17, 2021 6.130 6.210 5.970 6.140 189,395 +0.00(+0.00%)
Mar 16, 2021 6.170 6.218 6.100 6.140 66,969 -0.07(-1.13%)
Mar 15, 2021 6.200 6.287 6.140 6.210 58,379 -0.04(-0.64%)
Mar 12, 2021 6.110 6.300 6.110 6.250 77,600 +0.03(+0.48%)
Mar 11, 2021 6.320 6.330 6.140 6.220 87,908 -0.02(-0.32%)
Mar 10, 2021 6.260 6.320 6.170 6.240 71,394 -0.01(-0.16%)
Mar 09, 2021 6.140 6.300 6.040 6.250 144,610 +0.18(+2.97%)
Mar 08, 2021 6.180 6.240 6.020 6.070 68,775 -0.07(-1.14%)
Mar 05, 2021 6.140 6.210 6.050 6.140 133,400 +0.11(+1.82%)
Mar 04, 2021 5.890 6.145 5.860 6.030 256,473 +0.08(+1.34%)
Mar 03, 2021 6.110 6.215 5.940 5.950 111,312 -0.22(-3.57%)
Mar 02, 2021 6.260 6.300 6.070 6.170 74,656 -0.12(-1.91%)
Mar 01, 2021 6.240 6.355 6.100 6.290 100,026 +0.16(+2.61%)
Feb 26, 2021 6.070 6.250 6.000 6.130 89,600 -0.05(-0.81%)
Feb 25, 2021 6.350 6.380 6.090 6.180 69,282 -0.12(-1.90%)
Feb 24, 2021 6.270 6.430 6.150 6.300 59,742 +0.07(+1.12%)
Feb 23, 2021 6.260 6.340 6.070 6.230 82,236 -0.09(-1.42%)
Feb 22, 2021 6.140 6.480 6.080 6.320 101,931 +0.12(+1.94%)
Feb 19, 2021 6.170 6.400 6.120 6.200 70,300 +0.02(+0.32%)
Feb 18, 2021 6.700 6.790 6.100 6.180 137,618 -0.54(-8.04%)
Feb 17, 2021 6.620 6.750 6.560 6.720 98,191 +0.02(+0.30%)
Feb 16, 2021 6.780 6.820 6.580 6.700 119,088 +0.15(+2.29%)
Feb 12, 2021 6.470 6.590 6.310 6.550 241,000 +0.13(+2.02%)
Feb 11, 2021 6.280 6.590 6.200 6.420 734,199 +0.17(+2.72%)
Feb 10, 2021 6.270 6.370 6.180 6.250 219,018 -0.02(-0.32%)
Feb 09, 2021 6.370 6.470 6.250 6.270 364,647 -0.12(-1.88%)
Feb 08, 2021 6.390 6.440 6.290 6.390 343,166 +0.09(+1.43%)
Feb 05, 2021 6.510 6.510 6.050 6.300 313,600 -0.14(-2.17%)
Feb 04, 2021 6.270 6.485 6.270 6.440 84,422 +0.13(+2.06%)
Feb 03, 2021 6.260 6.350 6.249 6.310 97,871 +0.06(+0.96%)
Feb 02, 2021 6.240 6.385 6.200 6.250 105,325 +0.06(+0.97%)
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.