UTEK

Historical Stock Prices

$18.76
*  
0.49
2.55%
Get UTEK Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 19.47 19.53 18.73 18.76 438,171
11/20/2014 18.8 19.48 18.8 19.25 268,046
11/19/2014 19.83 19.83 18.85 18.87 321,004
11/18/2014 19.55 20.2 19.41 19.81 417,772
11/17/2014 19.74 20.05 19.31 19.47 395,139
11/14/2014 19.71 20.12 19.45 19.79 363,147
11/13/2014 20.32 20.49 19.41 19.76 507,666
11/12/2014 19.4 19.94 19.15 19.73 335,556
11/11/2014 19.52 19.55 19.08 19.5 561,553
11/10/2014 18.95 19.65 18.69 19.59 674,110
11/07/2014 18.99 19.04 18.09 18.96 681,474
11/06/2014 19.02 19.3 18.71 18.95 400,141
11/05/2014 18.74 19.2 18.49 19.07 345,132
11/04/2014 18.57 19.07 18.56 18.64 354,870
11/03/2014 19.14 19.51 18.65 18.71 560,043
10/31/2014 18.66 19.18 18.66 19.13 396,226
10/30/2014 18.23 18.44 17.89 18.22 281,049
10/29/2014 18.15 18.48 17.97 18.25 426,041
10/28/2014 17.86 18.64 17.86 18.29 762,940
10/27/2014 17.6 17.76 17.27 17.3 700,179
10/24/2014 17.24 17.91 17.19 17.705 611,422
10/23/2014 18.54 18.61 16.84 17.92 3,788,290
10/22/2014 21.65 21.745 20.57 20.72 373,074
10/21/2014 21.24 21.77 21.01 21.57 337,250
10/20/2014 21 21.49 20.902 21.15 211,575
10/17/2014 22.15 22.5 20.42 21.19 560,338
10/16/2014 21.01 21.92 21.01 21.84 435,373
10/15/2014 20.34 21.44 20.01 21.38 336,936
10/14/2014 20.94 21.4 20.59 20.7 300,577
10/13/2014 20.56 21.03 20.1 20.69 286,397
10/10/2014 21.72 21.81 20.61 20.64 386,068
10/09/2014 22.26 22.28 21.59 21.87 252,761
10/08/2014 21.8 22.29 21.44 22.24 292,761
10/07/2014 21.71 22.28 21.55 21.78 221,084
10/06/2014 22.42 22.545 21.88 21.89 314,727
10/03/2014 23.04 23.16 22.28 22.3 291,646
10/02/2014 22.24 23.02 22.225 22.8 272,139
10/01/2014 22.66 22.85 22.19 22.25 335,096
09/30/2014 23.17 23.24 22.74 22.75 252,737
09/29/2014 22.77 23.36 22.5 23.26 190,709
09/26/2014 23.1 23.32 22.87 23.07 230,922
09/25/2014 23.34 23.45 22.76 22.95 260,427
09/24/2014 23.35 23.51 22.7 23.34 483,521
09/23/2014 23.44 23.86 23.15 23.24 294,911
09/22/2014 24.1 24.1 23.44 23.51 302,607
09/19/2014 25.02 25.06 24.18 24.26 228,556
09/18/2014 24.2 24.9 24.2 24.89 335,314
09/17/2014 24.4 24.615 24.03 24.04 305,712
09/16/2014 24.72 24.7999 24.4 24.51 368,066
09/15/2014 25.86 26 24.48 24.49 376,606
09/12/2014 26.07 26.07 25.57 25.8 370,896
09/11/2014 25.57 26.06 25.5 26 239,552
09/10/2014 25.9 25.9 25.54 25.71 243,450
09/09/2014 25.7 26.03 25.48 25.84 216,369
09/08/2014 27.02 27.02 25.43 25.71 506,008
09/05/2014 26.28 27.2 26.18 26.98 386,982
09/04/2014 26.63 26.92 26.23 26.34 207,531
09/03/2014 26.92 27.25 26.59 26.65 248,799
09/02/2014 26.44 27.72 26.4 26.885 825,628
08/29/2014 25.68 25.8951 25.4407 25.86 134,537
08/28/2014 25.22 25.6 25.15 25.51 154,299
08/27/2014 25.48 25.48 25.2 25.42 149,437
08/26/2014 25.04 25.48 24.89 25.34 142,847
08/25/2014 25.23 25.35 24.73 25.02 227,984
08/22/2014 25.23 25.48 24.99 25.06 300,691
08/21/2014 25.33 25.505 25.11 25.33 347,770
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?