Skip to main content
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 (%)
Dec 29, 2023 12.56 12.78 12.45 12.52 483,755 -0.08(-0.63%)
Dec 28, 2023 12.93 12.97 12.56 12.60 284,715 -0.40(-3.08%)
Dec 27, 2023 13.00 13.28 12.89 13.00 361,667 -0.01(-0.08%)
Dec 26, 2023 12.12 13.10 12.12 13.01 368,122 +1.08(+9.05%)
Dec 22, 2023 11.71 11.94 11.59 11.93 343,604 +0.34(+2.93%)
Dec 21, 2023 11.54 11.66 11.39 11.59 218,830 +0.32(+2.84%)
Dec 20, 2023 11.09 11.70 11.09 11.27 195,561 +0.25(+2.27%)
Dec 19, 2023 10.75 11.11 10.46 11.02 444,718 +0.30(+2.80%)
Dec 18, 2023 11.09 11.10 10.64 10.72 351,546 -0.30(-2.72%)
Dec 15, 2023 11.16 11.30 10.93 11.02 500,383 +0.08(+0.73%)
Dec 14, 2023 11.05 11.28 10.92 10.94 470,537 +0.00(+0.00%)
Dec 13, 2023 11.68 11.68 10.87 10.94 566,816 -0.78(-6.66%)
Dec 12, 2023 11.75 11.75 11.48 11.72 173,802 +0.01(+0.09%)
Dec 11, 2023 11.90 11.90 11.53 11.71 195,567 -0.17(-1.43%)
Dec 08, 2023 11.84 11.97 11.84 11.88 137,882 +0.00(+0.00%)
Dec 07, 2023 11.95 12.22 11.80 11.88 136,312 -0.02(-0.17%)
Dec 06, 2023 12.15 12.26 11.80 11.90 125,672 -0.05(-0.42%)
Dec 05, 2023 11.98 12.10 11.91 11.95 207,179 -0.01(-0.08%)
Dec 04, 2023 11.94 12.00 11.63 11.96 243,361 +0.02(+0.17%)
Dec 01, 2023 11.59 12.04 11.57 11.94 395,348 +0.27(+2.31%)
Nov 30, 2023 11.79 12.00 11.58 11.67 141,149 -0.20(-1.68%)
Nov 29, 2023 11.68 11.97 11.58 11.87 148,729 +0.25(+2.15%)
Nov 28, 2023 11.79 11.88 11.56 11.62 90,949 -0.16(-1.36%)
Nov 27, 2023 11.38 11.82 11.32 11.78 123,303 +0.27(+2.35%)
Nov 24, 2023 11.80 11.93 11.47 11.51 221,836 -0.22(-1.88%)
Nov 22, 2023 11.50 11.75 11.37 11.73 169,125 +0.24(+2.09%)
Nov 21, 2023 11.24 11.54 11.24 11.49 219,982 +0.27(+2.41%)
Nov 20, 2023 11.57 11.83 11.18 11.22 359,905 -0.23(-2.01%)
Nov 17, 2023 11.25 11.47 11.07 11.45 338,269 +0.20(+1.78%)
Nov 16, 2023 10.44 11.45 9.980 11.25 747,462 +1.56(+16.10%)
Nov 15, 2023 9.950 9.970 9.620 9.690 149,663 -0.20(-2.02%)
Nov 14, 2023 9.610 9.940 9.550 9.890 187,564 +0.50(+5.32%)
Nov 13, 2023 9.440 9.610 9.360 9.390 43,625 -0.16(-1.68%)
Nov 10, 2023 9.370 9.670 9.220 9.550 107,741 +0.19(+2.03%)
Nov 09, 2023 9.270 9.460 9.180 9.360 103,880 +0.01(+0.11%)
Nov 08, 2023 9.380 9.380 9.290 9.350 51,155 +0.00(+0.00%)
Nov 07, 2023 9.400 9.400 9.270 9.350 63,870 +0.03(+0.32%)
Nov 06, 2023 9.100 9.350 9.010 9.320 52,884 +0.24(+2.64%)
Nov 03, 2023 9.490 9.490 8.910 9.080 91,653 -0.31(-3.30%)
Nov 02, 2023 9.000 9.410 9.000 9.390 163,265 +0.39(+4.33%)
Nov 01, 2023 8.690 9.050 8.600 9.000 105,680 +0.27(+3.09%)
Oct 31, 2023 8.530 8.750 8.530 8.730 49,593 +0.12(+1.39%)
Oct 30, 2023 8.410 8.645 8.410 8.610 85,837 +0.20(+2.38%)
Oct 27, 2023 8.370 8.520 8.330 8.410 57,944 +0.00(+0.00%)
Oct 26, 2023 8.490 8.520 8.350 8.410 44,593 +0.01(+0.12%)
Oct 25, 2023 8.170 8.426 8.070 8.400 137,554 +0.23(+2.82%)
Oct 24, 2023 8.110 8.255 8.040 8.170 33,336 +0.15(+1.87%)
Oct 23, 2023 7.970 8.160 7.780 8.020 37,440 +0.04(+0.50%)
Oct 20, 2023 8.130 8.130 7.920 7.980 72,517 -0.14(-1.72%)
Oct 19, 2023 8.150 8.330 8.110 8.120 126,887 -0.17(-2.05%)
Oct 18, 2023 8.400 8.400 8.190 8.290 63,299 -0.12(-1.43%)
Oct 17, 2023 8.460 8.580 8.344 8.410 98,747 -0.04(-0.47%)
Oct 16, 2023 8.530 8.600 8.400 8.450 53,281 +0.07(+0.84%)
Oct 13, 2023 8.700 8.720 8.350 8.380 44,886 -0.26(-3.01%)
Oct 12, 2023 8.500 8.710 8.360 8.640 80,839 +0.19(+2.25%)
Oct 11, 2023 8.410 8.530 8.320 8.450 105,385 +0.01(+0.12%)
Oct 10, 2023 8.420 8.590 8.420 8.440 48,002 +0.07(+0.84%)
Oct 09, 2023 8.390 8.415 8.330 8.370 44,012 -0.10(-1.18%)
Oct 06, 2023 8.400 8.550 8.350 8.470 45,044 +0.07(+0.83%)
Oct 05, 2023 8.470 8.530 8.350 8.400 83,906 -0.11(-1.29%)
Oct 04, 2023 8.380 8.580 8.130 8.510 135,634 +0.07(+0.83%)
Oct 03, 2023 8.300 8.550 8.230 8.440 74,247 +0.06(+0.72%)
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.