Australia markets closed

Universal Technical Institute, Inc. (UTI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.20+0.31 (+2.08%)
At close: 04:00PM EDT
15.20 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202414.8815.2814.8415.2015.20183,301
25 Apr 202414.6114.9314.4714.8914.89265,400
24 Apr 202414.5514.7714.4714.6214.62345,200
23 Apr 202414.6514.8214.5014.5214.52213,400
22 Apr 202414.3214.6014.2014.5414.54270,800
19 Apr 202414.2014.5914.2014.5814.58371,800
18 Apr 202414.2814.4814.2014.2314.23293,500
17 Apr 202414.5514.5514.2414.2714.27221,800
16 Apr 202414.5714.7314.4614.4814.48296,800
15 Apr 202415.1015.2714.6014.6314.63328,000
12 Apr 202415.1815.2614.8614.9614.96378,700
11 Apr 202415.2815.3315.0615.2615.26321,100
10 Apr 202415.1515.4114.9515.2115.21412,800
09 Apr 202415.5015.5015.1915.3015.30280,000
08 Apr 202415.1615.6915.0215.4815.48785,800
05 Apr 202414.7314.9414.7014.7814.78302,600
04 Apr 202414.9615.0314.6614.6714.67378,800
03 Apr 202414.7314.9514.6914.8014.80349,600
02 Apr 202414.5614.8214.1114.7514.75585,400
01 Apr 202416.0816.1714.5514.6314.63816,100
28 Mar 202415.2016.1215.2015.9415.941,137,300
27 Mar 202414.8615.2014.8615.1815.18307,400
26 Mar 202415.0415.2014.8514.8714.87652,300
25 Mar 202415.1015.2214.9015.0215.02320,200
22 Mar 202415.0715.1414.8315.1015.10278,000
21 Mar 202414.9015.1214.8615.0415.04490,900
20 Mar 202414.6614.8814.4714.8714.87298,000
19 Mar 202414.5014.7414.3214.7014.70553,500
18 Mar 202414.5914.6214.3714.5314.53688,000
15 Mar 202414.5014.7114.4914.5214.521,835,000
14 Mar 202415.0315.0614.4414.5914.59528,300
13 Mar 202415.1715.3314.7715.0615.06533,100
12 Mar 202414.8015.2014.6515.1715.17485,400
11 Mar 202414.4914.9714.4214.8214.82431,500
08 Mar 202414.9314.9414.3014.5214.52575,200
07 Mar 202415.2115.3314.8114.9114.91511,800
06 Mar 202415.2615.4115.0815.1315.13474,800
05 Mar 202415.1315.3115.0815.1815.18385,600
04 Mar 202415.2415.4815.0415.1315.13792,100
01 Mar 202415.0315.1714.9515.0315.03421,200
29 Feb 202415.0015.1014.8515.0415.04325,400
28 Feb 202415.0015.1714.6014.7314.73470,500
27 Feb 202415.2715.3914.9515.0315.03364,600
26 Feb 202415.0715.3614.9915.2415.24518,100
23 Feb 202415.0115.2814.9515.1115.11586,400
22 Feb 202414.7315.1114.5815.0015.00756,100
21 Feb 202414.7514.7614.2314.5014.50710,400
20 Feb 202414.5914.9314.5114.8314.83702,800
16 Feb 202414.9615.1514.6414.6614.661,068,200
15 Feb 202414.6614.9013.2314.8614.863,027,600
14 Feb 202415.9916.0715.8316.0116.01497,100
13 Feb 202415.7015.7915.3115.6815.68672,900
12 Feb 202415.9116.1115.7215.9415.94811,600
09 Feb 202416.1516.3715.5515.8015.80892,000
08 Feb 202415.7816.3215.2316.2016.202,903,700
07 Feb 202414.6114.9114.4714.7014.70557,200
06 Feb 202415.0515.2114.3914.7314.731,137,100
05 Feb 202414.2515.0614.0914.8514.852,449,800
02 Feb 202414.4314.5414.3014.4014.40402,600
01 Feb 202414.1814.5514.0814.4514.45403,000
31 Jan 202414.2814.4414.0914.1214.12319,700
30 Jan 202414.5514.5614.2514.3914.39475,600
29 Jan 202415.2515.4014.5414.6114.61720,800
26 Jan 202414.7015.1914.4515.1915.19900,100
25 Jan 202414.5014.7314.3714.7014.70470,600
24 Jan 202414.5314.7014.0814.2714.27223,000
23 Jan 202414.2014.5114.1314.3914.39439,300
22 Jan 202414.0714.3313.9014.1314.13651,300
19 Jan 202413.9814.0013.4113.9513.95649,000
18 Jan 202413.8113.9113.4813.9013.90765,700
17 Jan 202413.3213.8313.1513.7513.75788,000
16 Jan 202413.1013.2812.9113.1613.16674,900
12 Jan 202412.5613.1312.5613.0513.05482,200
11 Jan 202412.6012.6412.2412.5312.53154,700
10 Jan 202412.6512.8712.4412.5512.55428,400
09 Jan 202412.4412.8312.1412.6112.61250,500
08 Jan 202412.9413.0512.4712.5112.51297,000
05 Jan 202412.5313.0412.5112.8612.86360,700
04 Jan 202412.5112.9512.5112.8512.85366,400
03 Jan 202412.5312.8012.3812.6012.60321,500
02 Jan 202412.4012.6712.1712.5112.51470,000
29 Dec 202312.5612.7812.4512.5212.52483,800
28 Dec 202312.9312.9712.5612.6012.60284,700
27 Dec 202313.0013.2812.8913.0013.00361,700
26 Dec 202312.1213.1012.1213.0113.01368,100
22 Dec 202311.7111.9411.5911.9311.93343,600
21 Dec 202311.5411.6611.3911.5911.59218,800
20 Dec 202311.0911.7011.0911.2711.27195,600
19 Dec 202310.7511.1110.4611.0211.02444,700
18 Dec 202311.0911.1010.6410.7210.72351,500
15 Dec 202311.1611.3010.9311.0211.02500,400
14 Dec 202311.0511.2810.9210.9410.94470,500
13 Dec 202311.6811.6810.8710.9410.94566,800
12 Dec 202311.7511.7511.4811.7211.72173,800
11 Dec 202311.9011.9011.5311.7111.71195,600
08 Dec 202311.8411.9711.8411.8811.88137,900
07 Dec 202311.9512.2211.8011.8811.88136,300
06 Dec 202312.1512.2611.8011.9011.90125,700
05 Dec 202311.9812.1011.9111.9511.95207,200
04 Dec 202311.9412.0011.6311.9611.96243,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...