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

Universal Technical Institute Inc (NY: UTI )

16.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Feb 28, 2023 7.300 7.400 7.250 7.260 87,152 -0.06(-0.82%)
Feb 27, 2023 7.420 7.430 7.250 7.320 56,734 -0.07(-0.95%)
Feb 24, 2023 7.560 7.560 7.310 7.390 82,519 -0.27(-3.52%)
Feb 23, 2023 7.630 7.730 7.558 7.660 187,022 +0.08(+1.06%)
Feb 22, 2023 7.590 7.640 7.444 7.580 146,065 -0.01(-0.13%)
Feb 21, 2023 7.670 7.703 7.550 7.590 78,468 -0.09(-1.17%)
Feb 17, 2023 7.570 7.720 7.500 7.680 135,528 +0.14(+1.86%)
Feb 16, 2023 7.380 7.630 7.380 7.540 118,977 +0.01(+0.13%)
Feb 15, 2023 7.470 7.600 7.470 7.530 79,889 -0.04(-0.53%)
Feb 14, 2023 7.570 7.660 7.490 7.570 93,203 -0.03(-0.39%)
Feb 13, 2023 7.440 7.720 7.440 7.600 109,136 +0.18(+2.43%)
Feb 10, 2023 7.080 7.490 7.050 7.420 119,315 +0.24(+3.34%)
Feb 09, 2023 7.090 7.540 7.090 7.180 124,028 +0.16(+2.28%)
Feb 08, 2023 7.390 7.390 6.880 7.020 83,814 -0.33(-4.49%)
Feb 07, 2023 7.530 7.570 7.230 7.350 124,926 -0.18(-2.39%)
Feb 06, 2023 7.610 7.650 7.490 7.530 64,228 -0.15(-1.95%)
Feb 03, 2023 7.580 7.740 7.540 7.680 85,144 +0.03(+0.39%)
Feb 02, 2023 7.620 7.770 7.590 7.650 91,287 +0.07(+0.92%)
Feb 01, 2023 7.550 7.620 7.450 7.580 98,520 +0.00(+0.00%)
Jan 31, 2023 7.430 7.600 7.370 7.580 63,693 +0.15(+2.02%)
Jan 30, 2023 7.510 7.680 7.380 7.430 111,591 -0.12(-1.59%)
Jan 27, 2023 7.250 7.550 7.205 7.550 309,592 +0.29(+3.99%)
Jan 26, 2023 7.250 7.280 7.123 7.260 63,406 +0.05(+0.69%)
Jan 25, 2023 7.170 7.210 7.110 7.210 44,638 +0.00(+0.00%)
Jan 24, 2023 7.210 7.358 7.190 7.210 45,963 -0.02(-0.28%)
Jan 23, 2023 7.200 7.290 7.140 7.230 77,814 +0.04(+0.56%)
Jan 20, 2023 7.160 7.210 7.080 7.190 146,804 +0.06(+0.84%)
Jan 19, 2023 7.000 7.140 6.990 7.130 73,978 +0.13(+1.86%)
Jan 18, 2023 7.070 7.145 6.985 7.000 63,729 -0.05(-0.71%)
Jan 17, 2023 7.040 7.140 7.011 7.050 71,259 +0.03(+0.43%)
Jan 13, 2023 6.820 7.040 6.820 7.020 69,950 +0.14(+2.03%)
Jan 12, 2023 6.840 6.945 6.763 6.880 66,449 +0.05(+0.73%)
Jan 11, 2023 6.790 6.860 6.770 6.830 113,554 +0.04(+0.59%)
Jan 10, 2023 6.680 6.810 6.640 6.790 110,134 +0.12(+1.80%)
Jan 09, 2023 6.720 6.780 6.660 6.670 65,098 -0.04(-0.60%)
Jan 06, 2023 6.620 6.770 6.530 6.710 118,185 +0.12(+1.82%)
Jan 05, 2023 6.470 6.660 6.381 6.590 66,928 +0.03(+0.46%)
Jan 04, 2023 6.650 6.650 6.490 6.560 67,842 +0.04(+0.61%)
Jan 03, 2023 6.780 6.950 6.500 6.520 119,644 -0.20(-2.98%)
Dec 30, 2022 6.850 6.880 6.390 6.720 205,567 -0.03(-0.44%)
Dec 29, 2022 6.250 6.770 6.240 6.750 142,789 +0.52(+8.35%)
Dec 28, 2022 6.150 6.270 6.150 6.230 68,474 -0.01(-0.16%)
Dec 27, 2022 6.130 6.335 6.060 6.240 110,916 +0.09(+1.46%)
Dec 23, 2022 6.200 6.250 6.140 6.150 68,377 -0.10(-1.60%)
Dec 22, 2022 6.320 6.340 6.200 6.250 82,768 -0.10(-1.57%)
Dec 21, 2022 6.250 6.400 6.200 6.350 85,072 +0.13(+2.09%)
Dec 20, 2022 6.270 6.400 6.190 6.220 118,805 -0.08(-1.27%)
Dec 19, 2022 6.760 6.800 6.295 6.300 237,857 -0.21(-3.23%)
Dec 16, 2022 6.150 6.530 6.150 6.510 247,234 +0.24(+3.83%)
Dec 15, 2022 6.230 6.280 6.080 6.270 153,048 -0.02(-0.32%)
Dec 14, 2022 6.030 6.300 5.950 6.290 228,835 +0.28(+4.66%)
Dec 13, 2022 5.860 6.030 5.580 6.010 321,715 +0.11(+1.86%)
Dec 12, 2022 7.160 7.160 5.570 5.900 371,800 -1.25(-17.48%)
Dec 09, 2022 7.160 7.280 7.110 7.150 82,280 -0.04(-0.56%)
Dec 08, 2022 7.210 7.320 7.170 7.190 55,496 -0.02(-0.28%)
Dec 07, 2022 7.320 7.320 7.195 7.210 61,603 -0.06(-0.83%)
Dec 06, 2022 7.320 7.320 7.140 7.270 174,426 -0.03(-0.41%)
Dec 05, 2022 7.290 7.320 7.220 7.300 84,221 -0.02(-0.27%)
Dec 02, 2022 7.220 7.360 7.200 7.320 107,310 +0.05(+0.69%)
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.