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, 2022 6.860 6.900 6.790 6.860 105,458 -0.01(-0.15%)
Aug 30, 2022 6.850 6.910 6.788 6.870 284,937 +0.02(+0.29%)
Aug 29, 2022 6.826 6.886 6.750 6.850 396,355 +0.01(+0.15%)
Aug 26, 2022 7.040 7.076 6.800 6.840 168,431 -0.24(-3.39%)
Aug 25, 2022 7.000 7.150 6.990 7.080 156,168 +0.09(+1.29%)
Aug 24, 2022 6.990 7.150 6.920 6.990 190,905 +0.01(+0.14%)
Aug 23, 2022 7.170 7.208 6.960 6.980 138,282 -0.18(-2.51%)
Aug 22, 2022 7.300 7.315 7.120 7.160 148,710 -0.16(-2.19%)
Aug 19, 2022 7.150 7.350 7.100 7.320 215,499 +0.17(+2.38%)
Aug 18, 2022 6.950 7.220 6.930 7.150 232,416 +0.14(+2.00%)
Aug 17, 2022 7.020 7.265 6.930 7.010 220,626 -0.08(-1.13%)
Aug 16, 2022 7.010 7.290 7.010 7.090 304,718 +0.08(+1.14%)
Aug 15, 2022 6.750 7.170 6.740 7.010 302,999 +0.18(+2.64%)
Aug 12, 2022 6.810 6.870 6.720 6.830 405,973 +0.11(+1.64%)
Aug 11, 2022 6.860 6.865 6.690 6.720 402,502 -0.08(-1.18%)
Aug 10, 2022 6.800 6.900 6.680 6.800 265,039 +0.11(+1.64%)
Aug 09, 2022 6.890 6.900 6.580 6.690 333,384 -0.21(-3.04%)
Aug 08, 2022 6.940 7.065 6.870 6.900 374,809 -0.02(-0.29%)
Aug 05, 2022 7.050 7.140 6.855 6.920 526,033 -0.24(-3.35%)
Aug 04, 2022 7.930 7.955 6.840 7.160 1,304,334 -1.14(-13.73%)
Aug 03, 2022 8.180 8.310 8.080 8.300 134,667 +0.14(+1.72%)
Aug 02, 2022 8.050 8.270 8.050 8.160 179,214 +0.03(+0.37%)
Aug 01, 2022 8.000 8.190 7.950 8.130 197,824 +0.09(+1.12%)
Jul 29, 2022 7.920 8.130 7.850 8.040 253,268 +0.09(+1.13%)
Jul 28, 2022 7.920 7.950 7.750 7.950 310,037 +0.10(+1.27%)
Jul 27, 2022 7.640 7.860 7.610 7.850 144,040 +0.23(+3.02%)
Jul 26, 2022 7.650 7.720 7.560 7.620 89,090 -0.07(-0.91%)
Jul 25, 2022 7.750 7.920 7.650 7.690 133,753 -0.05(-0.65%)
Jul 22, 2022 7.750 7.790 7.590 7.740 141,308 -0.02(-0.26%)
Jul 21, 2022 7.500 7.770 7.470 7.760 248,777 +0.21(+2.78%)
Jul 20, 2022 7.720 7.780 7.515 7.550 261,238 -0.17(-2.20%)
Jul 19, 2022 7.680 7.865 7.665 7.720 138,734 +0.19(+2.52%)
Jul 18, 2022 7.800 7.955 7.510 7.530 322,302 -0.23(-2.96%)
Jul 15, 2022 7.580 7.790 7.415 7.760 228,561 +0.31(+4.16%)
Jul 14, 2022 7.670 7.770 7.430 7.450 131,929 -0.42(-5.34%)
Jul 13, 2022 7.590 7.880 7.590 7.870 179,621 +0.12(+1.55%)
Jul 12, 2022 7.480 7.790 7.480 7.750 290,066 +0.41(+5.59%)
Jul 11, 2022 7.380 7.420 7.240 7.340 194,474 -0.07(-0.94%)
Jul 08, 2022 7.410 7.450 7.090 7.410 205,670 +0.05(+0.68%)
Jul 07, 2022 7.500 7.700 7.240 7.360 336,130 -0.06(-0.81%)
Jul 06, 2022 7.410 7.460 7.250 7.420 310,738 +0.00(+0.00%)
Jul 05, 2022 7.120 7.440 7.050 7.420 322,318 +0.16(+2.20%)
Jul 01, 2022 7.130 7.305 7.080 7.260 184,425 +0.13(+1.82%)
Jun 30, 2022 7.290 7.360 6.990 7.130 428,880 -0.24(-3.26%)
Jun 29, 2022 7.560 7.628 7.320 7.370 464,926 -0.16(-2.12%)
Jun 28, 2022 7.930 8.230 7.530 7.530 508,015 -0.03(-0.40%)
Jun 27, 2022 6.960 7.590 6.960 7.560 672,625 +0.68(+9.88%)
Jun 24, 2022 7.330 7.550 6.800 6.880 4,229,580 -0.41(-5.62%)
Jun 23, 2022 7.080 7.470 7.060 7.290 397,571 +0.18(+2.53%)
Jun 22, 2022 7.490 7.570 7.050 7.110 793,562 -0.42(-5.58%)
Jun 21, 2022 7.840 7.975 7.490 7.530 750,214 -0.25(-3.21%)
Jun 17, 2022 7.940 8.075 7.750 7.780 261,985 -0.11(-1.39%)
Jun 16, 2022 8.160 8.260 7.820 7.890 479,983 -0.40(-4.83%)
Jun 15, 2022 7.880 8.340 7.880 8.290 299,899 +0.45(+5.74%)
Jun 14, 2022 7.700 7.950 7.530 7.840 202,607 +0.20(+2.62%)
Jun 13, 2022 8.000 8.050 7.560 7.640 391,076 -0.59(-7.17%)
Jun 10, 2022 8.540 8.654 8.200 8.230 158,460 -0.42(-4.86%)
Jun 09, 2022 8.830 8.830 8.540 8.650 167,191 -0.22(-2.48%)
Jun 08, 2022 8.910 8.995 8.600 8.870 131,161 -0.03(-0.34%)
Jun 07, 2022 8.650 8.920 8.390 8.900 667,898 +0.15(+1.71%)
Jun 06, 2022 9.390 9.480 8.610 8.750 288,116 -0.45(-4.89%)
Jun 03, 2022 9.240 9.320 9.020 9.200 176,763 -0.18(-1.92%)
Jun 02, 2022 9.190 9.630 9.150 9.380 164,902 +0.13(+1.41%)
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.