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

Universal Technical Institute Inc (NY: UTI )

14.98 -0.28 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023 6.510 6.520 6.280 6.430 94,478 -0.07(-1.08%)
May 30, 2023 6.520 6.559 6.450 6.500 53,366 +0.07(+1.09%)
May 26, 2023 6.260 6.490 6.260 6.430 59,905 +0.11(+1.74%)
May 25, 2023 6.540 6.600 6.300 6.320 42,664 -0.20(-3.07%)
May 24, 2023 6.630 6.640 6.500 6.520 57,057 -0.12(-1.81%)
May 23, 2023 6.510 6.700 6.500 6.640 121,562 +0.09(+1.37%)
May 22, 2023 6.390 6.600 6.380 6.550 64,318 +0.17(+2.66%)
May 19, 2023 6.500 6.500 6.350 6.380 95,254 -0.06(-0.93%)
May 18, 2023 6.360 6.470 6.220 6.440 108,257 +0.08(+1.26%)
May 17, 2023 6.130 6.390 6.080 6.360 75,944 +0.25(+4.09%)
May 16, 2023 6.140 6.149 6.020 6.110 80,404 -0.03(-0.49%)
May 15, 2023 5.950 6.140 5.860 6.140 127,332 +0.30(+5.14%)
May 12, 2023 5.820 5.860 5.720 5.840 70,269 +0.08(+1.39%)
May 11, 2023 5.900 5.920 5.680 5.760 85,581 -0.17(-2.87%)
May 10, 2023 6.200 6.240 5.630 5.930 155,915 -0.20(-3.26%)
May 09, 2023 6.180 6.250 6.050 6.130 51,227 +0.01(+0.16%)
May 08, 2023 6.200 6.210 5.900 6.120 136,126 -0.05(-0.81%)
May 05, 2023 6.280 6.330 6.080 6.170 76,710 -0.01(-0.16%)
May 04, 2023 6.370 6.370 6.060 6.180 95,385 -0.26(-4.04%)
May 03, 2023 6.890 6.890 6.420 6.440 110,483 -0.43(-6.26%)
May 02, 2023 7.110 7.160 6.845 6.870 95,376 -0.27(-3.78%)
May 01, 2023 7.060 7.180 7.060 7.140 74,651 +0.08(+1.13%)
Apr 28, 2023 6.900 7.150 6.900 7.060 91,907 +0.10(+1.44%)
Apr 27, 2023 7.000 7.060 6.860 6.960 60,942 -0.03(-0.43%)
Apr 26, 2023 6.860 7.050 6.820 6.990 76,679 +0.03(+0.43%)
Apr 25, 2023 6.920 7.003 6.870 6.960 46,186 -0.05(-0.71%)
Apr 24, 2023 6.880 7.030 6.850 7.010 51,426 +0.11(+1.59%)
Apr 21, 2023 7.100 7.100 6.870 6.900 79,840 -0.24(-3.36%)
Apr 20, 2023 7.180 7.380 7.020 7.140 102,084 -0.06(-0.83%)
Apr 19, 2023 7.210 7.280 7.019 7.200 99,960 -0.09(-1.23%)
Apr 18, 2023 7.220 7.380 7.155 7.290 79,958 +0.00(+0.00%)
Apr 17, 2023 7.370 7.440 7.160 7.290 70,937 -0.12(-1.62%)
Apr 14, 2023 7.800 7.810 7.370 7.410 109,970 -0.38(-4.88%)
Apr 13, 2023 7.740 7.840 7.625 7.790 95,015 +0.09(+1.17%)
Apr 12, 2023 7.700 7.740 7.570 7.700 67,095 +0.09(+1.18%)
Apr 11, 2023 7.480 7.660 7.410 7.610 98,521 +0.18(+2.42%)
Apr 10, 2023 7.140 7.450 7.140 7.430 74,889 +0.23(+3.19%)
Apr 06, 2023 7.360 7.375 7.090 7.200 90,776 -0.14(-1.91%)
Apr 05, 2023 7.400 7.445 7.295 7.340 85,557 -0.09(-1.21%)
Apr 04, 2023 7.400 7.460 7.195 7.430 82,445 -0.02(-0.27%)
Apr 03, 2023 7.370 7.490 7.255 7.450 105,322 +0.07(+0.95%)
Mar 31, 2023 7.310 7.690 7.227 7.380 196,990 +0.33(+4.68%)
Mar 30, 2023 6.900 7.060 6.830 7.050 196,332 +0.18(+2.62%)
Mar 29, 2023 6.840 6.910 6.740 6.870 92,257 +0.11(+1.63%)
Mar 28, 2023 6.760 6.910 6.690 6.760 105,416 -0.02(-0.29%)
Mar 27, 2023 6.740 6.845 6.660 6.780 94,770 +0.11(+1.65%)
Mar 24, 2023 6.300 6.720 6.142 6.670 142,941 +0.32(+5.04%)
Mar 23, 2023 6.490 6.680 6.275 6.350 345,844 -0.09(-1.40%)
Mar 22, 2023 6.700 6.760 6.430 6.440 331,503 -0.16(-2.42%)
Mar 21, 2023 6.400 6.750 6.370 6.600 646,683 +0.25(+3.94%)
Mar 20, 2023 6.610 6.660 6.248 6.350 219,299 -0.21(-3.20%)
Mar 17, 2023 7.120 7.120 6.550 6.560 371,674 -0.51(-7.21%)
Mar 16, 2023 6.730 7.095 6.730 7.070 85,871 +0.22(+3.21%)
Mar 15, 2023 6.880 7.010 6.730 6.850 196,984 -0.23(-3.25%)
Mar 14, 2023 6.950 7.130 6.945 7.080 104,220 +0.33(+4.89%)
Mar 13, 2023 6.620 6.840 6.520 6.750 115,368 -0.01(-0.15%)
Mar 10, 2023 7.190 7.210 6.720 6.760 104,197 -0.45(-6.24%)
Mar 09, 2023 7.450 7.510 7.170 7.210 70,104 -0.26(-3.48%)
Mar 08, 2023 7.380 7.470 7.315 7.470 73,384 +0.08(+1.08%)
Mar 07, 2023 7.190 7.412 7.130 7.390 58,493 +0.28(+3.94%)
Mar 06, 2023 7.350 7.350 7.030 7.110 208,727 -0.26(-3.53%)
Mar 03, 2023 7.420 7.420 7.250 7.370 137,955 -0.01(-0.14%)
Mar 02, 2023 7.250 7.400 7.250 7.380 57,729 +0.06(+0.82%)
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.