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 (%)
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%)
Jun 01, 2021 6.090 6.150 6.010 6.110 67,670 +0.06(+0.99%)
May 28, 2021 6.040 6.140 5.990 6.050 138,536 +0.03(+0.50%)
May 27, 2021 6.010 6.100 5.960 6.020 67,879 +0.04(+0.67%)
May 26, 2021 5.920 6.120 5.780 5.980 91,206 +0.02(+0.34%)
May 25, 2021 6.200 6.300 5.960 5.960 133,883 -0.21(-3.40%)
May 24, 2021 6.110 6.210 6.060 6.170 64,401 +0.08(+1.31%)
May 21, 2021 6.100 6.145 5.950 6.090 114,501 +0.06(+1.00%)
May 20, 2021 5.890 6.060 5.880 6.030 161,365 +0.10(+1.69%)
May 19, 2021 5.890 5.950 5.680 5.930 162,942 -0.01(-0.17%)
May 18, 2021 6.000 6.025 5.840 5.940 92,343 -0.05(-0.83%)
May 17, 2021 6.180 6.220 5.920 5.990 104,420 -0.20(-3.23%)
May 14, 2021 6.050 6.310 6.030 6.190 156,882 +0.18(+3.00%)
May 13, 2021 5.850 6.030 5.850 6.010 145,900 +0.18(+3.09%)
May 12, 2021 5.910 6.080 5.790 5.830 205,342 -0.11(-1.85%)
May 11, 2021 6.050 6.070 5.900 5.940 92,953 -0.19(-3.10%)
May 10, 2021 5.760 6.200 5.730 6.130 153,952 +0.36(+6.24%)
May 07, 2021 5.740 5.852 5.635 5.770 236,441 +0.08(+1.41%)
May 06, 2021 5.660 5.720 5.580 5.690 292,254 +0.05(+0.89%)
May 05, 2021 5.600 5.660 5.600 5.640 155,658 +0.04(+0.71%)
May 04, 2021 5.640 5.700 5.590 5.600 778,429 -0.10(-1.75%)
May 03, 2021 5.680 5.780 5.640 5.700 93,744 +0.07(+1.24%)
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%)
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.