Universal Technical Institute Inc (NY: UTI )

15.94 +0.76 (+5.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.20 15.95 15.95 15.94 1,137,264 +0.76(+5.01%)
Mar 27, 2024 14.86 15.20 14.86 15.18 307,396 +0.31(+2.08%)
Mar 26, 2024 15.04 15.20 14.85 14.87 652,397 -0.15(-1.00%)
Mar 25, 2024 15.10 15.22 14.90 15.02 320,271 -0.08(-0.53%)
Mar 22, 2024 15.07 15.14 14.83 15.10 278,085 +0.06(+0.40%)
Mar 21, 2024 14.90 15.12 14.86 15.04 491,027 +0.17(+1.14%)
Mar 20, 2024 14.66 14.88 14.47 14.87 298,033 +0.17(+1.16%)
Mar 19, 2024 14.50 14.74 14.32 14.70 553,458 +0.17(+1.17%)
Mar 18, 2024 14.59 14.62 14.37 14.53 687,963 +0.01(+0.07%)
Mar 15, 2024 14.50 14.71 14.49 14.52 1,835,026 -0.07(-0.48%)
Mar 14, 2024 15.03 15.06 14.44 14.59 528,294 -0.47(-3.12%)
Mar 13, 2024 15.17 15.33 14.77 15.06 533,158 -0.11(-0.73%)
Mar 12, 2024 14.80 15.20 14.65 15.17 485,351 +0.35(+2.36%)
Mar 11, 2024 14.49 14.97 14.42 14.82 431,471 +0.30(+2.07%)
Mar 08, 2024 14.93 14.94 14.30 14.52 575,217 -0.39(-2.62%)
Mar 07, 2024 15.21 15.32 14.80 14.91 511,757 -0.22(-1.45%)
Mar 06, 2024 15.26 15.41 15.08 15.13 474,769 -0.05(-0.33%)
Mar 05, 2024 15.13 15.31 15.07 15.18 526,113 +0.05(+0.33%)
Mar 04, 2024 15.24 15.48 15.04 15.13 792,103 +0.10(+0.67%)
Mar 01, 2024 15.03 15.17 14.95 15.03 422,208 -0.01(-0.07%)
Feb 29, 2024 15.00 15.10 14.85 15.04 325,414 +0.31(+2.10%)
Feb 28, 2024 15.00 15.17 14.60 14.73 470,545 -0.30(-2.00%)
Feb 27, 2024 15.27 15.39 14.95 15.03 364,552 -0.21(-1.38%)
Feb 26, 2024 15.07 15.36 14.99 15.24 518,094 +0.13(+0.86%)
Feb 23, 2024 15.01 15.28 14.95 15.11 586,364 +0.11(+0.73%)
Feb 22, 2024 14.73 15.11 14.58 15.00 756,147 +0.50(+3.45%)
Feb 21, 2024 14.75 14.76 14.23 14.50 710,356 -0.33(-2.23%)
Feb 20, 2024 14.59 14.93 14.51 14.83 702,802 +0.17(+1.16%)
Feb 16, 2024 14.96 15.15 14.64 14.66 1,068,178 -0.20(-1.35%)
Feb 15, 2024 14.66 14.90 13.23 14.86 3,027,587 -1.15(-7.18%)
Feb 14, 2024 15.99 16.07 15.83 16.01 495,133 +0.33(+2.10%)
Feb 13, 2024 15.70 15.79 15.31 15.68 672,889 -0.26(-1.63%)
Feb 12, 2024 15.91 16.11 15.72 15.94 811,513 +0.14(+0.89%)
Feb 09, 2024 16.15 16.37 15.55 15.80 891,967 -0.40(-2.47%)
Feb 08, 2024 15.78 16.32 15.23 16.20 2,903,724 +1.50(+10.20%)
Feb 07, 2024 14.61 14.91 14.47 14.70 555,935 -0.03(-0.20%)
Feb 06, 2024 15.05 15.21 14.39 14.73 1,137,077 -0.12(-0.81%)
Feb 05, 2024 14.25 15.06 14.09 14.85 2,448,561 +0.45(+3.12%)
Feb 02, 2024 14.43 14.54 14.29 14.40 404,704 -0.05(-0.35%)
Feb 01, 2024 14.18 14.55 14.08 14.45 402,953 +0.33(+2.34%)
Jan 31, 2024 14.28 14.44 14.09 14.12 319,671 -0.27(-1.88%)
Jan 30, 2024 14.55 14.56 14.25 14.39 475,642 -0.22(-1.51%)
Jan 29, 2024 15.25 15.40 14.54 14.61 720,792 -0.58(-3.82%)
Jan 26, 2024 14.70 15.19 14.45 15.19 900,183 +0.49(+3.33%)
Jan 25, 2024 14.50 14.73 14.37 14.70 470,568 +0.43(+3.01%)
Jan 24, 2024 14.53 14.70 14.08 14.27 222,967 -0.12(-0.83%)
Jan 23, 2024 14.20 14.51 14.13 14.39 441,890 +0.26(+1.84%)
Jan 22, 2024 14.07 14.33 13.90 14.13 651,321 +0.18(+1.29%)
Jan 19, 2024 13.98 14.00 13.41 13.95 649,033 +0.05(+0.36%)
Jan 18, 2024 13.81 13.91 13.48 13.90 765,697 +0.15(+1.09%)
Jan 17, 2024 13.32 13.83 13.15 13.75 787,735 +0.59(+4.48%)
Jan 16, 2024 13.10 13.28 12.91 13.16 674,906 +0.11(+0.84%)
Jan 12, 2024 12.56 13.13 12.56 13.05 482,187 +0.52(+4.15%)
Jan 11, 2024 12.60 12.64 12.23 12.53 154,656 -0.02(-0.16%)
Jan 10, 2024 12.65 12.87 12.44 12.55 428,368 -0.06(-0.48%)
Jan 09, 2024 12.44 12.83 12.14 12.61 250,453 +0.10(+0.80%)
Jan 08, 2024 12.94 13.05 12.47 12.51 297,026 -0.35(-2.72%)
Jan 05, 2024 12.53 13.04 12.51 12.86 361,507 +0.01(+0.08%)
Jan 04, 2024 12.51 12.95 12.51 12.85 364,252 +0.25(+1.98%)
Jan 03, 2024 12.53 12.80 12.38 12.60 321,522 +0.09(+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.