Skip to main content

Universal Technical Institute Inc (NY: UTI )

13.84 -0.33 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.