Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Technical Institute Inc (NY: UTI )

15.81 -0.24 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 7.260 7.347 7.150 7.260 84,260 +0.00(+0.00%)
Jan 28, 2022 7.150 7.290 7.008 7.260 44,057 +0.12(+1.68%)
Jan 27, 2022 7.200 7.295 7.020 7.140 107,694 -0.06(-0.83%)
Jan 26, 2022 7.200 7.390 7.110 7.200 73,868 +0.02(+0.28%)
Jan 25, 2022 7.180 7.220 7.010 7.180 43,314 -0.12(-1.64%)
Jan 24, 2022 7.180 7.590 6.970 7.300 96,031 +0.15(+2.10%)
Jan 21, 2022 7.230 7.520 7.090 7.150 44,743 -0.02(-0.28%)
Jan 20, 2022 7.200 7.480 7.110 7.170 54,011 +0.00(+0.00%)
Jan 19, 2022 7.300 7.400 7.120 7.170 53,774 -0.12(-1.65%)
Jan 18, 2022 7.350 7.480 7.010 7.290 89,354 +0.08(+1.11%)
Jan 14, 2022 7.210 0 -0.15(-2.04%)
Jan 13, 2022 7.370 7.450 7.310 7.360 60,643 +0.03(+0.41%)
Jan 12, 2022 7.550 7.640 7.310 7.330 62,838 -0.33(-4.31%)
Jan 11, 2022 7.790 7.920 7.600 7.660 32,205 -0.24(-3.04%)
Jan 10, 2022 7.760 7.900 7.430 7.900 48,358 +0.15(+1.94%)
Jan 07, 2022 7.950 7.950 7.720 7.750 64,947 -0.05(-0.64%)
Jan 06, 2022 7.800 7.969 7.760 7.800 24,821 -0.07(-0.89%)
Jan 05, 2022 7.885 7.915 7.820 7.870 57,738 +0.04(+0.51%)
Jan 04, 2022 7.910 7.930 7.680 7.830 96,962 +0.02(+0.26%)
Jan 03, 2022 7.960 8.050 7.790 7.810 106,654 -0.01(-0.13%)
Dec 31, 2021 7.890 7.960 7.810 7.820 46,098 -0.04(-0.51%)
Dec 30, 2021 7.800 7.910 7.800 7.860 56,920 +0.02(+0.26%)
Dec 29, 2021 7.790 8.050 7.740 7.840 38,708 +0.08(+1.03%)
Dec 28, 2021 7.660 7.970 7.640 7.760 112,444 +0.05(+0.65%)
Dec 27, 2021 7.690 7.735 7.475 7.710 76,079 -0.01(-0.13%)
Dec 23, 2021 7.900 8.090 7.680 7.720 63,608 -0.13(-1.66%)
Dec 22, 2021 7.870 8.060 7.790 7.850 45,979 -0.05(-0.63%)
Dec 21, 2021 7.690 8.150 7.680 7.900 81,265 +0.14(+1.80%)
Dec 20, 2021 7.630 7.900 7.540 7.760 45,787 +0.00(+0.00%)
Dec 17, 2021 7.750 8.000 7.560 7.760 37,154 +0.00(+0.00%)
Dec 16, 2021 7.630 7.949 7.630 7.760 51,459 +0.07(+0.91%)
Dec 15, 2021 7.750 8.030 7.560 7.690 115,977 -0.12(-1.54%)
Dec 14, 2021 7.890 8.080 7.660 7.810 43,922 -0.18(-2.25%)
Dec 13, 2021 8.070 8.100 7.830 7.990 43,404 -0.15(-1.84%)
Dec 10, 2021 7.980 8.200 7.740 8.140 57,018 +0.15(+1.88%)
Dec 09, 2021 8.295 8.339 7.960 7.990 63,014 -0.36(-4.31%)
Dec 08, 2021 8.280 8.740 8.180 8.350 106,964 +0.11(+1.33%)
Dec 07, 2021 8.260 8.400 8.200 8.240 32,915 +0.04(+0.49%)
Dec 06, 2021 8.110 8.280 8.100 8.200 69,117 +0.15(+1.86%)
Dec 03, 2021 8.450 8.470 7.960 8.050 506,153 -0.37(-4.39%)
Dec 02, 2021 8.200 8.490 8.110 8.420 49,783 +0.20(+2.43%)
Dec 01, 2021 8.570 8.680 8.210 8.220 125,452 -0.18(-2.14%)
Nov 30, 2021 8.120 8.450 7.915 8.400 86,831 +0.35(+4.35%)
Nov 29, 2021 8.260 8.260 7.780 8.050 84,340 -0.09(-1.11%)
Nov 26, 2021 8.210 8.300 7.700 8.140 136,712 -0.21(-2.51%)
Nov 24, 2021 8.490 8.710 8.310 8.350 127,519 -0.04(-0.48%)
Nov 23, 2021 9.100 9.130 8.310 8.390 253,504 -0.65(-7.19%)
Nov 22, 2021 8.500 9.040 8.000 9.040 518,128 +0.54(+6.35%)
Nov 19, 2021 7.810 8.560 7.760 8.500 550,275 +0.75(+9.68%)
Nov 18, 2021 7.950 7.860 7.730 7.750 282,086 +0.85(+12.32%)
Nov 17, 2021 7.400 7.400 6.900 6.900 63,971 -0.48(-6.50%)
Nov 16, 2021 7.350 7.465 7.290 7.380 26,633 +0.05(+0.68%)
Nov 15, 2021 7.800 7.950 7.220 7.330 81,596 -0.29(-3.81%)
Nov 12, 2021 7.200 7.760 7.175 7.620 154,489 +0.41(+5.69%)
Nov 11, 2021 7.150 7.220 7.040 7.210 43,712 +0.15(+2.12%)
Nov 10, 2021 7.000 7.110 7.060 24,821 +0.04(+0.57%)
Nov 09, 2021 7.120 7.160 7.000 7.020 20,881 -0.14(-1.96%)
Nov 08, 2021 7.040 7.250 7.030 7.160 50,526 +0.12(+1.70%)
Nov 05, 2021 7.010 7.050 6.900 7.040 37,579 +0.05(+0.72%)
Nov 04, 2021 6.970 7.100 6.940 6.990 10,871 -0.07(-0.99%)
Nov 03, 2021 7.006 7.100 7.006 7.060 16,474 -0.03(-0.42%)
Nov 02, 2021 7.090 7.100 6.822 7.090 125,247 +0.02(+0.28%)
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.