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, 2021 6.960 7.040 6.900 6.970 42,758 +0.02(+0.29%)
Aug 30, 2021 6.930 7.050 6.850 6.950 42,193 +0.00(+0.00%)
Aug 27, 2021 6.890 7.010 6.860 6.950 19,053 +0.03(+0.43%)
Aug 26, 2021 6.930 7.080 6.880 6.920 72,331 -0.06(-0.86%)
Aug 25, 2021 6.850 7.030 6.850 6.980 39,394 +0.13(+1.90%)
Aug 24, 2021 6.800 6.970 6.780 6.850 68,200 +0.09(+1.33%)
Aug 23, 2021 6.600 6.830 6.600 6.760 61,465 +0.29(+4.48%)
Aug 20, 2021 6.660 6.710 6.470 6.470 163,430 -0.23(-3.43%)
Aug 19, 2021 6.650 6.730 6.610 6.700 47,211 -0.04(-0.59%)
Aug 18, 2021 6.790 6.865 6.700 6.740 112,437 -0.02(-0.30%)
Aug 17, 2021 6.730 6.810 6.640 6.760 72,078 +0.04(+0.60%)
Aug 16, 2021 6.720 6.760 6.640 6.720 38,755 -0.08(-1.18%)
Aug 13, 2021 7.000 7.026 6.770 6.800 36,237 -0.13(-1.88%)
Aug 12, 2021 6.870 6.970 6.850 6.930 55,504 +0.00(+0.00%)
Aug 11, 2021 6.800 6.990 6.750 6.930 62,551 +0.10(+1.46%)
Aug 10, 2021 6.940 6.940 6.730 6.830 32,114 -0.13(-1.87%)
Aug 09, 2021 7.010 7.010 6.910 6.960 38,843 -0.05(-0.71%)
Aug 06, 2021 6.960 7.070 6.930 7.010 62,036 +0.03(+0.43%)
Aug 05, 2021 6.940 7.030 6.880 6.980 52,863 +0.02(+0.29%)
Aug 04, 2021 7.290 7.350 6.960 6.960 184,184 -0.15(-2.11%)
Aug 03, 2021 6.500 7.230 6.500 7.110 406,346 +1.02(+16.75%)
Aug 02, 2021 6.130 6.280 6.090 6.090 99,227 +0.01(+0.16%)
Jul 30, 2021 6.120 6.230 6.070 6.080 32,400 -0.04(-0.65%)
Jul 29, 2021 5.980 6.150 5.980 6.120 43,278 +0.11(+1.83%)
Jul 28, 2021 5.980 6.040 5.940 6.010 70,212 +0.07(+1.18%)
Jul 27, 2021 5.720 5.950 5.650 5.940 605,542 +0.14(+2.41%)
Jul 26, 2021 5.800 5.930 5.760 5.800 75,280 -0.01(-0.17%)
Jul 23, 2021 5.730 5.880 5.670 5.810 54,431 +0.03(+0.52%)
Jul 22, 2021 5.740 5.810 5.580 5.780 78,562 +0.07(+1.23%)
Jul 21, 2021 5.550 5.780 5.550 5.710 72,877 +0.20(+3.63%)
Jul 20, 2021 5.410 5.640 5.410 5.510 273,904 +0.15(+2.80%)
Jul 19, 2021 5.390 5.500 5.340 5.360 105,720 -0.09(-1.65%)
Jul 16, 2021 5.610 5.640 5.450 5.450 104,459 -0.15(-2.68%)
Jul 15, 2021 5.640 5.720 5.510 5.600 95,936 -0.13(-2.27%)
Jul 14, 2021 5.960 5.960 5.720 5.730 54,139 -0.15(-2.55%)
Jul 13, 2021 5.860 5.930 5.815 5.880 71,089 -0.04(-0.68%)
Jul 12, 2021 6.000 6.070 5.870 5.920 57,758 -0.09(-1.50%)
Jul 09, 2021 6.120 6.170 6.010 6.010 70,730 -0.02(-0.33%)
Jul 08, 2021 5.980 6.100 5.740 6.030 168,103 +0.09(+1.52%)
Jul 07, 2021 6.040 6.160 5.890 5.940 133,767 -0.07(-1.16%)
Jul 06, 2021 6.340 6.340 6.010 6.010 156,048 -0.26(-4.15%)
Jul 02, 2021 6.420 6.420 6.240 6.270 83,819 -0.12(-1.88%)
Jul 01, 2021 6.560 6.565 6.310 6.390 619,654 -0.10(-1.54%)
Jun 30, 2021 6.360 6.580 6.280 6.490 157,943 +0.17(+2.69%)
Jun 29, 2021 6.400 6.400 6.290 6.320 70,979 -0.12(-1.86%)
Jun 28, 2021 6.600 6.710 6.310 6.440 250,848 -0.21(-3.16%)
Jun 25, 2021 6.030 6.730 5.950 6.650 4,106,922 +0.63(+10.47%)
Jun 24, 2021 5.790 6.050 5.670 6.020 273,917 +0.28(+4.88%)
Jun 23, 2021 5.540 5.780 5.500 5.740 215,041 +0.12(+2.14%)
Jun 22, 2021 5.410 5.650 5.380 5.620 221,890 +0.20(+3.69%)
Jun 21, 2021 5.520 5.520 5.380 5.420 175,975 -0.09(-1.63%)
Jun 18, 2021 5.520 5.590 5.350 5.510 218,563 -0.02(-0.36%)
Jun 17, 2021 5.680 5.680 5.480 5.530 113,747 -0.14(-2.47%)
Jun 16, 2021 5.580 5.720 5.570 5.670 147,261 +0.05(+0.89%)
Jun 15, 2021 5.640 5.650 5.560 5.620 125,266 +0.00(+0.00%)
Jun 14, 2021 5.720 5.740 5.590 5.620 121,206 -0.12(-2.09%)
Jun 11, 2021 5.810 5.830 5.730 5.740 59,784 -0.03(-0.52%)
Jun 10, 2021 5.770 5.811 5.730 5.770 59,969 -0.03(-0.52%)
Jun 09, 2021 5.810 5.850 5.750 5.800 75,572 +0.02(+0.35%)
Jun 08, 2021 5.820 5.825 5.730 5.780 99,568 +0.02(+0.35%)
Jun 07, 2021 5.970 6.030 5.750 5.760 134,258 -0.25(-4.16%)
Jun 04, 2021 6.000 6.070 5.940 6.010 85,038 +0.01(+0.17%)
Jun 03, 2021 5.950 6.065 5.820 6.000 127,443 +0.01(+0.17%)
Jun 02, 2021 6.150 6.170 5.960 5.990 155,801 -0.12(-1.96%)
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.