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 (%)
Dec 31, 2019 7.320 7.760 7.320 7.710 187,600 +0.37(+5.04%)
Dec 30, 2019 7.200 7.380 7.135 7.340 89,246 +0.09(+1.24%)
Dec 27, 2019 7.250 7.300 7.180 7.250 41,800 +0.05(+0.69%)
Dec 26, 2019 7.180 7.240 7.000 7.200 43,104 +0.08(+1.12%)
Dec 24, 2019 7.130 7.200 7.040 7.120 45,100 -0.04(-0.56%)
Dec 23, 2019 7.240 7.350 6.960 7.160 85,421 -0.04(-0.56%)
Dec 20, 2019 7.150 7.240 6.990 7.200 146,400 +0.01(+0.14%)
Dec 19, 2019 6.860 7.250 6.820 7.190 225,891 +0.34(+4.96%)
Dec 18, 2019 6.780 7.040 6.780 6.850 100,398 +0.09(+1.33%)
Dec 17, 2019 6.800 6.980 6.630 6.760 158,918 +0.01(+0.15%)
Dec 16, 2019 6.830 6.910 6.620 6.750 148,055 -0.03(-0.44%)
Dec 13, 2019 6.500 6.780 6.450 6.780 1,327,800 -0.18(-2.59%)
Dec 12, 2019 7.250 7.310 6.800 6.960 196,382 -0.26(-3.60%)
Dec 11, 2019 7.350 7.610 7.170 7.220 76,136 -0.03(-0.41%)
Dec 10, 2019 7.850 8.000 7.160 7.250 87,464 -0.56(-7.17%)
Dec 09, 2019 7.400 7.820 7.070 7.810 102,299 +0.52(+7.13%)
Dec 06, 2019 7.430 7.640 7.040 7.290 116,500 -0.02(-0.27%)
Dec 05, 2019 7.200 7.490 7.030 7.310 247,804 +0.31(+4.43%)
Dec 04, 2019 7.050 7.454 6.784 7.000 212,099 +0.32(+4.79%)
Dec 03, 2019 6.560 6.960 6.006 6.680 217,877 +0.48(+7.74%)
Dec 02, 2019 5.900 6.240 5.900 6.200 61,741 +0.33(+5.62%)
Nov 29, 2019 5.550 5.870 5.514 5.870 4,000 +0.21(+3.71%)
Nov 27, 2019 5.510 5.970 5.500 5.660 20,400 -0.14(-2.41%)
Nov 26, 2019 5.820 5.820 5.650 5.800 14,532 -0.05(-0.85%)
Nov 25, 2019 5.580 5.850 5.440 5.850 15,056 +0.46(+8.53%)
Nov 22, 2019 5.410 5.660 5.320 5.390 18,000 -0.04(-0.74%)
Nov 21, 2019 5.541 5.783 5.430 5.430 17,201 -0.27(-4.74%)
Nov 20, 2019 5.680 5.990 5.680 5.700 41,307 +0.01(+0.18%)
Nov 19, 2019 5.500 5.740 5.360 5.690 17,707 +0.15(+2.71%)
Nov 18, 2019 5.470 5.600 5.200 5.540 69,201 +0.04(+0.73%)
Nov 15, 2019 5.520 5.580 5.260 5.500 11,600 -0.02(-0.36%)
Nov 14, 2019 5.520 5.520 5.340 5.520 18,444 +0.02(+0.36%)
Nov 13, 2019 5.500 5.560 5.500 5.500 5,979 +0.00(+0.00%)
Nov 12, 2019 5.440 5.583 5.440 5.500 10,058 -0.02(-0.36%)
Nov 11, 2019 5.400 5.590 5.310 5.520 16,565 +0.01(+0.18%)
Nov 08, 2019 5.640 5.640 5.360 5.510 29,600 -0.04(-0.72%)
Nov 07, 2019 5.440 5.700 5.410 5.550 23,419 +0.00(+0.00%)
Nov 06, 2019 5.600 5.710 5.470 5.550 25,175 +0.00(+0.00%)
Nov 05, 2019 5.460 5.680 5.450 5.550 6,180 +0.05(+0.91%)
Nov 04, 2019 5.850 5.980 5.410 5.500 36,207 -0.35(-5.98%)
Nov 01, 2019 5.890 5.990 5.820 5.850 16,800 -0.07(-1.18%)
Oct 31, 2019 5.770 5.990 5.760 5.920 18,892 +0.15(+2.60%)
Oct 30, 2019 5.820 5.880 5.540 5.770 15,183 -0.03(-0.52%)
Oct 29, 2019 5.580 5.830 5.500 5.800 12,548 +0.22(+3.94%)
Oct 28, 2019 5.720 5.921 5.520 5.580 10,218 -0.13(-2.28%)
Oct 25, 2019 5.770 6.028 5.680 5.710 28,100 -0.06(-1.04%)
Oct 24, 2019 5.800 6.070 5.510 5.770 79,499 -0.01(-0.17%)
Oct 23, 2019 5.530 5.900 5.530 5.780 28,947 +0.27(+4.90%)
Oct 22, 2019 5.500 5.800 5.273 5.510 63,528 +0.01(+0.18%)
Oct 21, 2019 5.400 5.560 5.250 5.500 290,256 +0.05(+1.01%)
Oct 18, 2019 5.350 5.480 5.210 5.445 22,700 +0.14(+2.54%)
Oct 17, 2019 5.120 5.400 5.100 5.310 23,319 +0.23(+4.53%)
Oct 16, 2019 5.120 5.210 5.070 5.080 12,104 -0.07(-1.36%)
Oct 15, 2019 5.260 5.280 5.060 5.150 26,496 +0.01(+0.19%)
Oct 14, 2019 5.390 5.390 4.730 5.140 51,680 -0.21(-3.93%)
Oct 11, 2019 5.300 5.530 5.030 5.350 72,000 +0.05(+0.94%)
Oct 10, 2019 5.230 5.450 5.210 5.300 35,411 +0.08(+1.53%)
Oct 09, 2019 5.370 5.380 5.218 5.220 7,928 -0.11(-2.06%)
Oct 08, 2019 5.060 5.490 5.051 5.330 21,976 +0.19(+3.70%)
Oct 07, 2019 5.250 5.590 5.060 5.140 93,991 -0.10(-1.91%)
Oct 04, 2019 5.290 5.300 5.090 5.240 10,800 -0.05(-0.95%)
Oct 03, 2019 5.050 5.330 5.010 5.290 17,057 +0.22(+4.34%)
Oct 02, 2019 5.240 5.370 5.070 5.070 10,098 -0.11(-2.12%)
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.