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

Universal Technical Institute Inc (NY: UTI )

14.61 -2.08 (-12.46%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 9, 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 29, 2022 10.08 10.42 9.960 10.36 293,422 +0.21(+2.07%)
Apr 28, 2022 10.23 10.24 9.890 10.15 209,784 +0.15(+1.50%)
Apr 27, 2022 10.00 10.12 9.850 10.00 205,427 +0.07(+0.70%)
Apr 26, 2022 10.12 10.14 9.790 9.930 266,548 -0.15(-1.49%)
Apr 25, 2022 10.05 10.14 9.930 10.08 323,649 -0.04(-0.40%)
Apr 22, 2022 10.49 10.51 9.980 10.12 214,162 -0.37(-3.53%)
Apr 21, 2022 10.55 10.63 10.29 10.49 232,555 -0.06(-0.57%)
Apr 20, 2022 10.50 11.11 10.40 10.55 444,149 +0.42(+4.15%)
Apr 19, 2022 9.700 10.15 9.700 10.13 242,211 +0.35(+3.58%)
Apr 18, 2022 9.600 10.01 9.570 9.780 353,418 +0.21(+2.19%)
Apr 14, 2022 9.260 9.730 9.260 9.570 224,130 +0.29(+3.13%)
Apr 13, 2022 8.890 9.390 8.826 9.280 163,176 +0.47(+5.33%)
Apr 12, 2022 8.420 9.000 8.293 8.810 132,211 +0.46(+5.51%)
Apr 11, 2022 8.440 8.670 8.250 8.350 109,612 -0.09(-1.07%)
Apr 08, 2022 8.470 8.560 8.360 8.440 83,719 -0.06(-0.71%)
Apr 07, 2022 8.680 8.770 8.270 8.500 102,774 -0.15(-1.73%)
Apr 06, 2022 8.850 8.990 8.350 8.650 169,218 -0.30(-3.35%)
Apr 05, 2022 9.170 9.300 8.910 8.950 108,983 -0.17(-1.86%)
Apr 04, 2022 9.000 9.150 8.840 9.120 167,671 +0.14(+1.56%)
Apr 01, 2022 8.800 9.110 8.794 8.980 357,992 +0.13(+1.47%)
Mar 31, 2022 9.010 9.110 8.710 8.850 195,831 -0.20(-2.21%)
Mar 30, 2022 9.100 9.350 9.040 9.050 322,146 -0.05(-0.55%)
Mar 29, 2022 8.730 9.280 8.670 9.100 524,768 +0.37(+4.24%)
Mar 28, 2022 8.720 8.780 8.660 8.730 131,758 +0.03(+0.34%)
Mar 25, 2022 8.810 8.840 8.650 8.700 294,762 -0.08(-0.91%)
Mar 24, 2022 8.820 8.820 8.680 8.780 201,528 +0.03(+0.34%)
Mar 23, 2022 8.790 8.890 8.630 8.750 143,181 +0.05(+0.57%)
Mar 22, 2022 8.730 8.840 8.700 8.700 150,234 -0.02(-0.23%)
Mar 21, 2022 8.600 8.880 8.550 8.720 136,553 +0.04(+0.46%)
Mar 18, 2022 8.520 8.830 8.480 8.680 126,099 +0.06(+0.70%)
Mar 17, 2022 8.500 8.690 8.430 8.620 99,551 +0.15(+1.77%)
Mar 16, 2022 8.250 8.625 8.250 8.470 111,886 +0.24(+2.92%)
Mar 15, 2022 8.000 8.360 7.740 8.230 125,787 +0.16(+1.98%)
Mar 14, 2022 8.290 8.340 8.030 8.070 94,855 -0.22(-2.65%)
Mar 11, 2022 8.450 8.680 8.210 8.290 111,204 -0.30(-3.49%)
Mar 10, 2022 8.230 8.640 8.230 8.590 108,584 +0.27(+3.25%)
Mar 09, 2022 8.300 8.410 8.211 8.320 45,121 +0.10(+1.22%)
Mar 08, 2022 8.580 8.580 8.110 8.220 162,621 -0.36(-4.20%)
Mar 07, 2022 8.790 8.800 8.500 8.580 154,467 -0.22(-2.50%)
Mar 04, 2022 8.850 8.880 8.600 8.800 334,246 +0.02(+0.23%)
Mar 03, 2022 8.750 8.820 8.500 8.780 98,571 +0.03(+0.34%)
Mar 02, 2022 8.860 8.930 8.590 8.750 96,689 -0.11(-1.24%)
Mar 01, 2022 8.700 9.058 8.700 8.860 303,894 +0.22(+2.55%)
Feb 28, 2022 8.460 8.770 8.460 8.640 195,562 +0.18(+2.13%)
Feb 25, 2022 8.500 8.560 8.010 8.460 233,372 -0.09(-1.05%)
Feb 24, 2022 8.450 8.640 8.390 8.550 113,321 -0.07(-0.81%)
Feb 23, 2022 8.600 8.840 8.440 8.620 174,758 +0.05(+0.58%)
Feb 22, 2022 8.630 8.930 8.280 8.570 284,458 -0.06(-0.70%)
Feb 18, 2022 8.630 0 -0.13(-1.48%)
Feb 17, 2022 8.490 8.760 8.400 8.760 143,951 +0.22(+2.58%)
Feb 16, 2022 9.120 9.170 8.520 8.540 184,383 -0.49(-5.43%)
Feb 15, 2022 9.020 9.400 8.980 9.030 187,564 -0.01(-0.11%)
Feb 14, 2022 9.060 9.310 8.900 9.040 270,832 +0.14(+1.57%)
Feb 11, 2022 9.110 9.130 8.840 8.900 382,933 -0.08(-0.89%)
Feb 10, 2022 9.000 9.160 8.930 8.980 158,810 +0.03(+0.34%)
Feb 09, 2022 8.990 9.140 8.840 8.950 211,389 -0.03(-0.33%)
Feb 08, 2022 8.550 9.110 8.550 8.980 367,807 +0.39(+4.54%)
Feb 07, 2022 7.970 8.708 7.812 8.590 323,697 +0.96(+12.58%)
Feb 04, 2022 8.450 8.450 7.630 7.630 566,759 +0.18(+2.42%)
Feb 03, 2022 7.580 7.690 7.450 60,678 -0.15(-1.97%)
Feb 02, 2022 7.560 7.700 7.449 7.600 109,752 +0.10(+1.33%)
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.