UTEK

Historical Stock Prices

$21.69
*  
0.45
2.03%
Get UTEK Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading UTEK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 22.15 22.15 21.29 21.69 213,695
04/28/2016 23.05 23.05 21.94 22.14 177,153
04/27/2016 22.49 23.14 22.49 23.1 118,265
04/26/2016 22.33 22.88 21.66 22.62 234,677
04/25/2016 21.95 22.35 21.95 22.19 212,309
04/22/2016 21.76 22.2 21.33 22.2 443,132
04/21/2016 22.41 22.97 21.26 22.18 732,246
04/20/2016 21.43 21.47 21 21.14 111,721
04/19/2016 21.79 21.86 21.44 21.5 81,916
04/18/2016 21.24 21.75 21.17 21.67 91,548
04/15/2016 21.06 21.43 21.04 21.33 73,566
04/14/2016 20.96 21.24 20.68 21.16 95,185
04/13/2016 20.87 21.11 20.63 21.11 105,502
04/12/2016 20.84 20.97 20.53 20.79 86,807
04/11/2016 20.72 21.0599 20.58 20.9 101,031
04/08/2016 20.69 20.87 20.41 20.66 113,050
04/07/2016 20.63 20.7 20.247 20.53 165,422
04/06/2016 20.69 20.81 20.4 20.68 226,394
04/05/2016 21.42 21.84 20.73 20.77 154,168
04/04/2016 21.92 21.96 21.58 21.62 98,602
04/01/2016 21.65 21.91 21.53 21.87 103,412
03/31/2016 22.07 22.12 21.81 21.84 82,720
03/30/2016 22.07 22.2 21.88 22.01 144,956
03/29/2016 21.13 21.91 21.13 21.865 157,572
03/28/2016 21.35 21.42 20.86 21.17 125,268
03/24/2016 21.31 21.4 20.91 21.35 126,462
03/23/2016 22.06 22.06 21.28 21.36 214,227
03/22/2016 22.16 22.33 22.01 22.04 161,498
03/21/2016 22.18 22.32 22.01 22.32 151,187
03/18/2016 22.13 22.345 22 22.2 246,067
03/17/2016 21.7 22.18 21.65 22.03 236,948
03/16/2016 20.86 21.9 20.76 21.81 260,190
03/15/2016 20.8 21.2701 20.67 20.86 111,024
03/14/2016 20.97 21.26 20.84 20.93 154,741
03/11/2016 20.24 20.99 20.19 20.97 207,072
03/10/2016 19.9 20.22 19.76 20.15 269,812
03/09/2016 19.56 19.86 19.13 19.82 121,495
03/08/2016 19.69 19.82 19.39 19.49 152,027
03/07/2016 19.53 19.83 19.28 19.82 172,620
03/04/2016 20.04 20.06 19.55 19.72 122,066
03/03/2016 19.96 20.16 19.79 20.07 131,872
03/02/2016 20.25 20.38 19.81 19.99 154,021
03/01/2016 20.35 20.75 20.19 20.34 196,848
02/29/2016 20.15 20.56 19.865 20.28 204,500
02/26/2016 20.09 20.46 19.84 20.03 191,599
02/25/2016 19.75 20.12 19.56 19.94 152,788
02/24/2016 19.54 20.5 19.54 19.87 129,826
02/23/2016 19.54 20.23 19.54 19.77 260,607
02/22/2016 19.32 19.71 19.32 19.48 341,372
02/19/2016 18.87 19.45 18.805 19.17 249,355
02/18/2016 19.14 19.22 18.82 18.88 143,404
02/17/2016 18.72 19.12 18.31 19.09 281,840
02/16/2016 18.4 18.92 18.37 18.58 182,815
02/12/2016 18.1 18.435 17.72 18.24 193,128
02/11/2016 17.58 18.075 17.58 17.99 189,853
02/10/2016 17.59 18.5 17.31 17.85 361,720
02/09/2016 17.99 18.65 17.41 17.55 409,468
02/08/2016 17.54 18.3 17.44 18.2 221,002
02/05/2016 19 19.465 17.69 17.7 345,075
02/04/2016 18.56 20.5 17.82 18.87 768,489
02/03/2016 20.28 20.5 19.65 19.79 496,224
02/02/2016 20.08 20.5 19.97 20.05 299,371
02/01/2016 20.07 20.53 19.66 20.35 332,987
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?