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

Universal Technical Institute Inc (NY: UTI )

14.15 +0.25 (+1.80%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
Nov 30, 2020 6.280 6.600 6.190 6.560 165,479 +0.22(+3.47%)
Nov 27, 2020 6.330 6.430 6.310 6.340 24,200 +0.01(+0.16%)
Nov 25, 2020 6.370 6.510 6.170 6.330 76,800 -0.03(-0.47%)
Nov 24, 2020 6.220 6.500 6.000 6.360 130,040 +0.23(+3.75%)
Nov 23, 2020 6.150 6.210 6.054 6.130 84,078 +0.02(+0.33%)
Nov 20, 2020 5.750 6.190 5.750 6.110 141,000 +0.28(+4.80%)
Nov 19, 2020 5.770 6.050 5.670 5.830 138,982 +0.06(+1.04%)
Nov 18, 2020 5.720 5.970 5.720 5.770 119,843 +0.03(+0.52%)
Nov 17, 2020 5.620 5.840 5.580 5.740 67,186 +0.11(+1.95%)
Nov 16, 2020 5.770 5.950 5.600 5.630 134,689 -0.09(-1.57%)
Nov 13, 2020 5.570 5.830 5.510 5.720 183,500 +0.17(+3.06%)
Nov 12, 2020 5.680 5.710 5.480 5.550 148,276 -0.20(-3.48%)
Nov 11, 2020 5.990 5.990 5.640 5.750 147,988 -0.16(-2.71%)
Nov 10, 2020 5.750 6.050 5.610 5.910 132,866 +0.22(+3.87%)
Nov 09, 2020 5.320 5.840 5.180 5.690 257,224 +0.87(+18.05%)
Nov 06, 2020 4.950 4.960 4.780 4.820 74,700 -0.12(-2.43%)
Nov 05, 2020 4.830 5.000 4.800 4.940 106,214 +0.14(+2.92%)
Nov 04, 2020 4.600 4.860 4.600 4.800 112,832 +0.13(+2.78%)
Nov 03, 2020 4.660 4.785 4.610 4.670 117,165 +0.07(+1.52%)
Nov 02, 2020 4.530 4.730 4.470 4.600 129,284 +0.01(+0.22%)
Oct 30, 2020 4.860 4.870 4.540 4.590 241,600 -0.31(-6.33%)
Oct 29, 2020 4.830 4.980 4.690 4.900 107,146 +0.03(+0.62%)
Oct 28, 2020 5.040 5.050 4.840 4.870 411,739 -0.21(-4.13%)
Oct 27, 2020 5.260 5.265 5.055 5.080 123,127 -0.17(-3.24%)
Oct 26, 2020 5.150 5.290 5.150 5.250 91,611 +0.03(+0.57%)
Oct 23, 2020 5.330 5.400 5.200 5.220 56,600 -0.09(-1.69%)
Oct 22, 2020 5.440 5.550 5.220 5.310 72,653 -0.10(-1.85%)
Oct 21, 2020 5.410 5.620 5.380 5.410 154,385 +0.00(+0.00%)
Oct 20, 2020 5.030 5.470 5.030 5.410 469,974 +0.43(+8.63%)
Oct 19, 2020 5.120 5.120 4.850 4.980 186,403 -0.13(-2.54%)
Oct 16, 2020 5.120 5.240 5.030 5.110 82,300 -0.02(-0.39%)
Oct 15, 2020 5.170 5.180 5.030 5.130 199,994 -0.12(-2.29%)
Oct 14, 2020 5.300 5.360 5.230 5.250 94,685 -0.03(-0.57%)
Oct 13, 2020 5.290 5.350 5.235 5.280 47,282 -0.05(-0.94%)
Oct 12, 2020 5.350 5.400 5.130 5.330 96,228 -0.04(-0.74%)
Oct 09, 2020 5.600 5.720 5.350 5.370 76,600 -0.22(-3.94%)
Oct 08, 2020 5.620 5.730 5.490 5.590 104,219 +0.06(+1.08%)
Oct 07, 2020 5.410 5.620 5.410 5.530 100,658 +0.11(+2.03%)
Oct 06, 2020 5.240 5.600 5.220 5.420 246,323 +0.21(+4.03%)
Oct 05, 2020 5.090 5.230 5.080 5.210 193,685 +0.17(+3.37%)
Oct 02, 2020 4.970 5.120 4.870 5.040 154,400 -0.06(-1.18%)
Oct 01, 2020 5.150 5.190 4.910 5.100 146,201 +0.02(+0.39%)
Sep 30, 2020 5.050 5.400 5.000 5.080 429,242 +0.05(+0.99%)
Sep 29, 2020 5.390 5.450 5.020 5.030 918,508 -0.38(-7.02%)
Sep 28, 2020 5.250 5.590 5.250 5.410 237,115 +0.14(+2.66%)
Sep 25, 2020 5.590 5.620 5.240 5.270 418,400 -0.60(-10.22%)
Sep 24, 2020 5.970 6.013 5.800 5.870 223,312 -0.09(-1.51%)
Sep 23, 2020 6.080 6.160 5.930 5.960 158,612 -0.18(-2.93%)
Sep 22, 2020 6.470 6.470 6.060 6.140 265,207 -0.28(-4.36%)
Sep 21, 2020 6.520 6.550 6.310 6.420 213,826 -0.23(-3.46%)
Sep 18, 2020 6.730 6.730 6.500 6.650 323,000 +0.01(+0.15%)
Sep 17, 2020 6.780 6.780 6.520 6.640 231,572 +0.03(+0.45%)
Sep 16, 2020 6.640 6.700 6.540 6.610 132,466 +0.01(+0.15%)
Sep 15, 2020 6.710 6.755 6.500 6.600 116,358 -0.08(-1.20%)
Sep 14, 2020 6.790 6.910 6.580 6.680 154,403 -0.09(-1.33%)
Sep 11, 2020 7.040 7.115 6.640 6.770 159,500 -0.23(-3.29%)
Sep 10, 2020 6.850 7.050 6.820 7.000 195,978 +0.19(+2.79%)
Sep 09, 2020 6.670 6.970 6.640 6.810 208,829 +0.20(+3.03%)
Sep 08, 2020 6.510 6.660 6.350 6.610 176,056 +0.03(+0.46%)
Sep 04, 2020 6.870 6.900 6.520 6.580 174,800 -0.20(-2.95%)
Sep 03, 2020 6.900 7.050 6.730 6.780 180,432 -0.14(-2.02%)
Sep 02, 2020 7.110 7.190 6.900 6.920 233,537 -0.22(-3.08%)
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.