Universal Technical Institute Inc (NY: UTI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	17.02	17.46	16.95	17.18	331,931	+0.13(+0.76%)
Oct 29, 2024	16.62	17.05	16.55	17.05	311,012	+0.26(+1.55%)
Oct 28, 2024	16.75	16.85	16.41	16.79	298,183	+0.15(+0.90%)
Oct 25, 2024	16.40	16.66	16.25	16.64	355,238	+0.23(+1.40%)
Oct 24, 2024	16.14	16.41	16.08	16.41	192,036	+0.32(+1.99%)
Oct 23, 2024	15.80	16.19	15.63	16.09	228,063	+0.15(+0.94%)
Oct 22, 2024	15.90	16.02	15.64	15.94	162,934	+0.01(+0.06%)
Oct 21, 2024	16.15	16.27	15.85	15.93	197,644	-0.32(-1.97%)
Oct 18, 2024	16.43	16.48	16.14	16.25	221,832	-0.16(-0.98%)
Oct 17, 2024	16.60	16.66	16.27	16.41	241,453	-0.17(-1.03%)
Oct 16, 2024	16.26	16.62	16.13	16.58	255,201	+0.52(+3.24%)
Oct 15, 2024	16.23	16.43	16.04	16.06	351,944	-0.22(-1.35%)
Oct 14, 2024	15.88	16.50	15.84	16.28	281,873	+0.41(+2.58%)
Oct 11, 2024	15.51	15.89	15.51	15.87	167,309	+0.40(+2.59%)
Oct 10, 2024	15.31	15.49	15.26	15.47	327,185	+0.00(+0.00%)
Oct 09, 2024	15.60	15.71	15.29	15.47	366,930	-0.10(-0.64%)
Oct 08, 2024	15.18	15.61	15.18	15.57	429,797	+0.37(+2.43%)
Oct 07, 2024	15.33	15.40	15.13	15.20	307,259	-0.21(-1.36%)
Oct 04, 2024	15.64	15.64	15.26	15.41	481,872	+0.00(+0.00%)
Oct 03, 2024	15.59	15.59	15.36	15.41	321,356	-0.29(-1.85%)
Oct 02, 2024	15.75	15.88	15.68	15.70	283,233	-0.05(-0.32%)
Oct 01, 2024	16.30	16.31	15.72	15.75	326,387	-0.51(-3.14%)
Sep 30, 2024	15.90	16.28	15.88	16.26	252,661	+0.10(+0.62%)
Sep 27, 2024	16.14	16.53	16.08	16.16	283,570	+0.11(+0.69%)
Sep 26, 2024	16.28	16.32	15.95	16.05	425,300	-0.08(-0.50%)
Sep 25, 2024	16.36	16.43	16.08	16.13	194,739	-0.30(-1.83%)
Sep 24, 2024	16.27	16.49	16.07	16.43	258,103	+0.12(+0.74%)
Sep 23, 2024	16.47	16.55	16.12	16.31	484,817	-0.15(-0.91%)
Sep 20, 2024	16.90	16.90	16.45	16.46	1,180,236	-0.45(-2.66%)
Sep 19, 2024	17.02	17.02	16.52	16.91	442,954	+0.27(+1.62%)
Sep 18, 2024	16.65	17.03	16.41	16.64	363,541	+0.00(+0.00%)
Sep 17, 2024	17.00	17.01	16.63	16.64	243,273	-0.09(-0.54%)
Sep 16, 2024	16.81	17.04	16.68	16.73	328,729	-0.03(-0.18%)
Sep 13, 2024	16.70	16.98	16.59	16.76	246,147	+0.22(+1.33%)
Sep 12, 2024	16.29	16.73	16.29	16.54	190,929	+0.34(+2.10%)
Sep 11, 2024	15.51	16.21	15.51	16.20	339,448	-0.21(-1.28%)
Sep 10, 2024	16.46	16.69	16.25	16.41	248,984	-0.15(-0.91%)
Sep 09, 2024	15.98	16.83	15.94	16.56	434,369	+0.73(+4.61%)
Sep 06, 2024	16.57	16.82	15.77	15.83	449,502	-0.71(-4.29%)
Sep 05, 2024	16.75	16.87	16.38	16.54	211,103	-0.30(-1.78%)
Sep 04, 2024	16.87	16.95	16.61	16.84	178,226	+0.07(+0.42%)
Sep 03, 2024	17.40	17.45	16.72	16.77	262,811	-0.68(-3.90%)
Aug 30, 2024	17.48	17.48	17.09	17.45	255,828	+0.12(+0.69%)
Aug 29, 2024	17.50	17.60	17.24	17.33	239,825	+0.00(+0.00%)
Aug 28, 2024	17.11	17.40	17.02	17.33	184,048	+0.12(+0.70%)
Aug 27, 2024	16.86	17.31	16.75	17.21	211,277	+0.37(+2.20%)
Aug 26, 2024	17.16	17.17	16.49	16.84	357,081	-0.49(-2.83%)
Aug 23, 2024	17.59	17.69	17.29	17.33	307,585	-0.05(-0.29%)
Aug 22, 2024	17.47	17.50	17.26	17.38	221,299	-0.05(-0.29%)
Aug 21, 2024	16.89	17.47	16.70	17.43	271,421	+0.72(+4.31%)
Aug 20, 2024	16.73	16.78	16.40	16.71	390,653	+0.02(+0.12%)
Aug 19, 2024	17.40	17.50	16.60	16.69	328,765	-0.76(-4.36%)
Aug 16, 2024	17.36	17.60	17.36	17.45	247,359	+0.07(+0.40%)
Aug 15, 2024	17.50	17.62	17.18	17.38	293,933	+0.21(+1.22%)
Aug 14, 2024	16.91	17.23	16.85	17.17	286,678	+0.33(+1.96%)
Aug 13, 2024	16.67	16.87	16.43	16.84	403,744	+0.15(+0.90%)
Aug 12, 2024	17.03	17.09	16.59	16.69	504,824	-0.37(-2.17%)
Aug 09, 2024	17.13	17.20	16.91	17.06	506,495	-0.12(-0.70%)
Aug 08, 2024	16.92	17.51	16.54	17.18	966,756	+0.26(+1.54%)
Aug 07, 2024	17.70	17.70	16.66	16.92	656,263	-0.58(-3.31%)
Aug 06, 2024	17.37	17.87	17.25	17.50	563,240	+0.25(+1.45%)
Aug 05, 2024	16.92	17.43	16.46	17.25	678,116	-0.59(-3.31%)
Aug 02, 2024	17.79	17.93	17.25	17.84	525,641	-0.49(-2.67%)

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.