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 (%)
Aug 31, 2020 7.170 7.200 7.000 7.050 244,120 -0.17(-2.35%)
Aug 28, 2020 7.260 7.280 7.210 7.220 115,900 +0.03(+0.42%)
Aug 27, 2020 7.260 7.360 7.150 7.190 105,133 -0.03(-0.42%)
Aug 26, 2020 7.190 7.280 7.190 7.220 182,832 +0.01(+0.14%)
Aug 25, 2020 7.300 7.320 7.200 7.210 125,950 -0.03(-0.41%)
Aug 24, 2020 7.370 7.370 7.190 7.240 184,342 -0.13(-1.76%)
Aug 21, 2020 7.470 7.480 7.240 7.370 272,200 -0.15(-1.99%)
Aug 20, 2020 7.440 7.650 7.405 7.520 180,730 -0.02(-0.27%)
Aug 19, 2020 7.750 7.750 7.450 7.540 127,154 -0.19(-2.46%)
Aug 18, 2020 8.050 8.060 7.720 7.730 138,542 -0.36(-4.45%)
Aug 17, 2020 8.160 8.225 7.981 8.090 243,032 -0.06(-0.74%)
Aug 14, 2020 8.080 8.190 7.970 8.150 172,900 +0.01(+0.12%)
Aug 13, 2020 8.120 8.230 8.010 8.140 155,907 +0.02(+0.25%)
Aug 12, 2020 8.020 8.230 7.970 8.120 240,454 +0.07(+0.87%)
Aug 11, 2020 7.840 8.190 7.840 8.050 223,417 +0.23(+2.94%)
Aug 10, 2020 8.040 8.280 7.730 7.820 221,000 -0.24(-2.98%)
Aug 07, 2020 6.710 8.120 6.654 8.060 472,200 -0.22(-2.66%)
Aug 06, 2020 8.060 8.310 7.840 8.280 168,517 +0.23(+2.86%)
Aug 05, 2020 7.790 8.060 7.680 8.050 311,565 +0.36(+4.68%)
Aug 04, 2020 7.480 7.700 7.360 7.690 176,542 +0.19(+2.53%)
Aug 03, 2020 7.500 7.570 7.320 7.500 200,967 +0.07(+0.94%)
Jul 31, 2020 7.350 7.450 7.180 7.430 266,500 +0.06(+0.81%)
Jul 30, 2020 7.290 7.381 7.100 7.370 219,710 -0.01(-0.14%)
Jul 29, 2020 7.470 7.490 7.130 7.380 258,545 -0.02(-0.27%)
Jul 28, 2020 7.550 7.590 7.265 7.400 233,796 -0.21(-2.76%)
Jul 27, 2020 7.310 7.695 7.310 7.610 300,575 +0.31(+4.25%)
Jul 24, 2020 7.760 7.760 7.213 7.300 147,400 -0.45(-5.81%)
Jul 23, 2020 7.470 7.780 7.430 7.750 226,017 +0.22(+2.92%)
Jul 22, 2020 7.300 7.690 7.300 7.530 301,416 +0.20(+2.73%)
Jul 21, 2020 7.140 7.490 6.890 7.330 362,335 +0.69(+10.39%)
Jul 20, 2020 6.520 6.660 6.420 6.640 164,702 +0.13(+2.00%)
Jul 17, 2020 6.500 6.560 6.400 6.510 210,400 +0.01(+0.15%)
Jul 16, 2020 6.590 6.675 6.450 6.500 257,393 -0.14(-2.11%)
Jul 15, 2020 6.500 6.760 6.320 6.640 325,273 +0.28(+4.40%)
Jul 14, 2020 6.380 6.460 6.175 6.360 194,644 -0.01(-0.16%)
Jul 13, 2020 6.540 6.740 6.260 6.370 371,252 +0.04(+0.63%)
Jul 10, 2020 6.400 6.440 6.070 6.330 484,300 -0.11(-1.71%)
Jul 09, 2020 6.910 6.990 6.250 6.440 301,295 -0.48(-6.94%)
Jul 08, 2020 7.190 7.210 6.610 6.920 499,934 -0.26(-3.62%)
Jul 07, 2020 7.550 7.670 7.110 7.180 255,889 -0.43(-5.65%)
Jul 06, 2020 7.700 7.790 7.560 7.610 379,186 +0.09(+1.20%)
Jul 02, 2020 7.500 7.630 7.370 7.520 321,400 +0.07(+0.94%)
Jul 01, 2020 7.000 7.460 7.000 7.450 416,837 +0.50(+7.19%)
Jun 30, 2020 6.630 7.050 6.550 6.950 1,126,036 +0.38(+5.78%)
Jun 29, 2020 6.750 6.780 6.390 6.570 384,113 -0.07(-1.05%)
Jun 26, 2020 7.160 7.240 6.520 6.640 3,525,500 -0.60(-8.29%)
Jun 25, 2020 7.060 7.710 6.950 7.240 433,064 +0.24(+3.43%)
Jun 24, 2020 7.260 7.315 6.830 7.000 261,562 -0.19(-2.64%)
Jun 23, 2020 7.100 7.447 7.080 7.190 314,118 +0.19(+2.71%)
Jun 22, 2020 7.200 7.235 6.790 7.000 286,553 -0.20(-2.78%)
Jun 19, 2020 6.910 7.270 6.910 7.200 217,700 +0.29(+4.20%)
Jun 18, 2020 7.000 7.130 6.850 6.910 220,927 -0.12(-1.71%)
Jun 17, 2020 7.220 7.270 6.990 7.030 126,929 -0.13(-1.82%)
Jun 16, 2020 7.440 7.440 7.110 7.160 221,467 -0.07(-0.97%)
Jun 15, 2020 6.550 7.490 6.540 7.230 337,391 +0.61(+9.21%)
Jun 12, 2020 6.880 7.180 6.509 6.620 344,900 -0.10(-1.49%)
Jun 11, 2020 7.370 7.440 6.650 6.720 316,982 -0.82(-10.88%)
Jun 10, 2020 7.510 7.684 7.485 7.540 255,352 +0.04(+0.53%)
Jun 09, 2020 7.520 7.580 7.450 7.500 228,071 -0.11(-1.45%)
Jun 08, 2020 7.550 7.660 7.485 7.610 204,463 +0.10(+1.33%)
Jun 05, 2020 7.620 7.640 7.350 7.510 234,000 +0.01(+0.13%)
Jun 04, 2020 7.370 7.580 7.330 7.500 194,731 +0.07(+0.94%)
Jun 03, 2020 7.400 7.790 7.360 7.430 315,146 +0.12(+1.64%)
Jun 02, 2020 7.400 7.590 7.260 7.310 335,572 -0.12(-1.62%)
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.