Quantcast

Universal Technical Institute Inc Common Stock Historical Stock Prices

UTI 
$3.33
*  
0.05
1.52%
Get UTI Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading UTI now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    UTI After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 14-JUN-2018 TO 14-JUN-2019

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.
16:00 3.38 3.48 2.89 3.33 145,254
06/14/2019 3.35 3.35 3.21 3.28 23,305
06/13/2019 3.38 3.38 3.2866 3.38 1,160
06/12/2019 3.33 3.39 3.2 3.38 68,128
06/11/2019 3.29 3.47 3.26 3.37 4,111
06/10/2019 3.43 3.44 3.2 3.24 15,889
06/07/2019 3.33 3.43 3.31 3.43 1,545
06/06/2019 3.27 3.4 3.27 3.29 1,407
06/05/2019 3.35 3.49 3.12 3.27 54,538
06/04/2019 3.4549 3.4549 3.29 3.375 5,809
06/03/2019 3.47 3.47 3.3198 3.35 3,502
05/31/2019 3.39 3.44 3.27 3.39 16,808
05/30/2019 3.27 3.42 3.21 3.38 21,652
05/29/2019 3.33 3.38 3.215 3.323 17,595
05/28/2019 3.39 3.52 3.31 3.31 19,609
05/24/2019 3.36 3.45 3.31 3.31 13,960
05/23/2019 3.48 3.51 3.31 3.38 10,947
05/22/2019 3.46 3.65 3.31 3.475 45,338
05/21/2019 3.58 3.692 3.48 3.48 17,299
05/20/2019 3.49 3.57 3.41 3.53 17,129
05/17/2019 3.4 3.5227 3.301 3.4 13,942
05/16/2019 3.49 3.6 3.42 3.42 39,376
05/15/2019 3.52 3.64 3.5 3.5 22,650
05/14/2019 3.46 3.66 3.29 3.5 29,481
05/13/2019 3.23 3.58 3.23 3.5 93,842
05/10/2019 3.23 3.45 3.2 3.35 37,058
05/09/2019 3.4736 3.4736 3.25 3.26 3,802
05/08/2019 3.24 3.37 3.24 3.35 10,420
05/07/2019 3.44 3.45 3.31 3.31 5,595
05/06/2019 3.4889 3.4889 3.37 3.4 12,860
05/03/2019 3.335 3.48 3.3128 3.48 6,622
05/02/2019 3.44 3.44 3.34 3.36 900
05/01/2019 3.43 3.43 3.2 3.41 17,190
04/30/2019 3.4 3.4233 3.3162 3.39 16,804
04/29/2019 3.403 3.43 3.38 3.42 31,606
04/26/2019 3.49 3.49 3.41 3.41 1,928
04/25/2019 3.5029 3.5029 3.4 3.47 9,804
04/24/2019 3.27 3.52 3.1859 3.51 11,554
04/23/2019 3.35 3.44 3.11 3.15 10,237
04/22/2019 3.43 3.43 3.33 3.42 21,759
04/18/2019 3.3293 3.5 3.3293 3.5 11,689
04/17/2019 3.52 3.52 3.43 3.43 19,702
04/16/2019 3.47 3.53 3.47 3.47 3,052
04/15/2019 3.5 3.53 3.47 3.47 7,086
04/12/2019 3.49 3.52 3.4546 3.47 5,096
04/11/2019 3.53 3.54 3.45 3.5 1,882
04/10/2019 3.45 3.49 3.399 3.45 22,690
04/09/2019 3.4 3.45 3.29 3.45 21,374
04/08/2019 3.44 3.45 3.34 3.45 4,740
04/05/2019 3.44 3.48 3.42 3.46 1,167
04/04/2019 3.33 3.48 3.33 3.46 5,125
04/03/2019 3.3201 3.4399 3.32 3.42 9,142
04/02/2019 3.48 3.48 3.41 3.44 10,486
04/01/2019 3.43 3.5 3.4 3.48 13,982
03/29/2019 3.44 3.44 3.3772 3.41 9,876
03/28/2019 3.45 3.47 3.35 3.41 7,251
03/27/2019 3.27 3.5 3.26 3.39 35,718
03/26/2019 3.18 3.32 3.18 3.2999 8,589
03/25/2019 3.2 3.3 2.88 3.3 26,672
03/22/2019 3.27 3.28 3.17 3.21 3,819
03/21/2019 3.3 3.3 3.24 3.24 10,239
03/20/2019 3.38 3.48 3.38 3.41 3,428
03/19/2019 3.17 3.46 3.14 3.43 20,705
03/18/2019 3.3 3.3 3.195 3.26 12,148
03/15/2019 3.015 3.32 2.8499 3.32 54,576
03/14/2019 3.14 3.18 3.03 3.03 9,371
03/13/2019 3.22 3.32 3.1274 3.25 11,787
03/12/2019 3.37 3.37 3.17 3.25 36,446
03/11/2019 3.35 3.55 3.35 3.46 4,384
03/08/2019 3.38 3.5 3.35 3.44 13,558
03/07/2019 3.39 3.505 3.36 3.38 5,301
03/06/2019 3.4512 3.56 3.4512 3.51 4,736
03/05/2019 3.45 3.6 3.35 3.54 17,059
03/04/2019 3.51 3.51 3.4001 3.42 18,399
03/01/2019 3.55 3.6 3.5 3.56 27,319
02/28/2019 3.48 3.53 3.37 3.49 5,888
02/27/2019 3.41 3.5 3.365 3.5 13,498
02/26/2019 3.54 3.55 3.42 3.43 19,410
02/25/2019 3.49 3.5384 3.46 3.5 6,499
02/22/2019 3.6239 3.6239 3.45 3.45 6,769
02/21/2019 3.39 3.55 3.39 3.485 3,544
02/20/2019 3.57 3.68 3.38 3.4 11,556
02/19/2019 3.55 3.7 3.51 3.56 30,098
02/15/2019 3.57 3.57 3.47 3.49 19,024
02/14/2019 3.51 3.55 3.3782 3.47 31,932
02/13/2019 3.45 3.55 3.41 3.51 35,425
02/12/2019 3.42 3.49 3.407 3.48 11,209
02/11/2019 3.5 3.55 3.435 3.45 29,980
02/08/2019 3.37 3.55 3.37 3.5 37,048
02/07/2019 3.31 3.45 3.29 3.45 26,481
02/06/2019 3.5 3.5 3.28 3.44 68,190
02/05/2019 3.5 3.68 3.3011 3.4599 38,899
02/04/2019 3.43 3.5 3.43 3.47 17,466
02/01/2019 3.403 3.5 3.22 3.43 39,749
01/31/2019 3.27 3.7 3.205 3.42 88,929
01/30/2019 3.7 3.7 3.23 3.3 75,857
01/29/2019 3.72 3.84 3.69 3.73 12,172
01/28/2019 3.8 3.92 3.65 3.74 22,358
01/25/2019 3.83 3.93 3.76 3.9 26,387
01/24/2019 3.83 3.98 3.71 3.77 17,948
01/23/2019 3.95 4.02 3.7907 3.87 20,931
01/22/2019 3.9 4.01 3.9 3.93 42,395
01/18/2019 3.75 4.03 3.75 3.85 77,442
01/17/2019 4.1 4.15 3.58 3.83 71,223
01/16/2019 4 4.2 3.982 4.06 68,957
01/15/2019 3.92 4 3.8496 3.91 33,559
01/14/2019 3.83 3.97 3.7788 3.87 7,482
01/11/2019 3.953 3.99 3.79 3.82 23,108
01/10/2019 3.78 3.9 3.75 3.85 20,009
01/09/2019 3.57 3.9994 3.5562 3.77 67,929
01/08/2019 3.91 4.08 3.66 3.66 46,298
01/07/2019 3.77 4.05 3.77 3.91 64,920
01/04/2019 3.8 3.91 3.7201 3.78 51,305
01/03/2019 3.86 3.93 3.68 3.68 23,673
01/02/2019 3.73 3.905 3.6615 3.79 84,070
12/31/2018 3.76 3.84 3.59 3.65 47,126
12/28/2018 3.52 3.76 3.45 3.69 43,047
12/27/2018 3.38 3.7289 3.38 3.57 57,489
12/26/2018 3.45 3.5 3.3412 3.46 68,516
12/24/2018 3.39 3.485 3.3228 3.45 30,254
12/21/2018 3.4916 3.4916 3.25 3.38 104,302
12/20/2018 3.17 3.44 3.17 3.36 203,079
12/19/2018 3.16 3.28 3.07 3.18 14,189
12/18/2018 3.14 3.28 3.12 3.12 13,021
12/17/2018 3.18 3.21 3.0658 3.14 26,542
12/14/2018 3.2 3.23 3.13 3.14 7,018
12/13/2018 3.19 3.21 3.13 3.18 13,932
12/12/2018 3.2 3.25 3.13 3.155 16,019
12/11/2018 3.16 3.3 3.15 3.2 31,628
12/10/2018 3.04 3.19 3.04 3.14 23,235
12/07/2018 3.05 3.21 3.02 3.05 22,194
12/06/2018 3.15 3.27 2.94 3.03 44,799
12/04/2018 3.29 3.4 3.03 3.14 16,636
12/03/2018 3.2 3.38 3.2 3.33 28,234
11/30/2018 3.1 3.89 2.98 3.22 71,032
11/29/2018 2.86 3.08 2.8 2.8 10,371
11/28/2018 2.7089 2.9 2.7089 2.77 9,974
11/27/2018 2.76 2.8061 2.74 2.75 5,617
11/26/2018 2.78 2.83 2.76 2.76 13,119
11/23/2018 2.76 2.86 2.75 2.76 3,409
11/21/2018 2.79 2.86 2.69 2.79 11,508
11/20/2018 2.63 2.82 2.62 2.75 10,770
11/19/2018 2.64 2.73 2.6136 2.68 2,589
11/16/2018 2.623 2.7 2.61 2.61 8,835
11/15/2018 2.68 2.73 2.6288 2.65 4,178
11/14/2018 2.75 2.75 2.63 2.63 10,631
11/13/2018 2.78 2.85 2.74 2.74 29,015
11/12/2018 2.77 2.83 2.7363 2.78 21,980
11/09/2018 2.76 2.79 2.6913 2.75 13,037
11/08/2018 2.695 2.78 2.66 2.75 14,129
11/07/2018 2.66 2.715 2.66 2.68 44,009
11/06/2018 2.637 2.65 2.62 2.65 3,929
11/05/2018 2.6 2.65 2.6 2.64 9,672
11/02/2018 2.669 2.68 2.6 2.61 7,239
11/01/2018 2.65 2.6973 2.61 2.63 1,609
10/31/2018 2.64 2.65 2.61 2.63 2,616
10/30/2018 2.649 2.65 2.61 2.62 4,612
10/29/2018 2.7 2.7 2.61 2.61 11,185
10/26/2018 2.67 2.68 2.61 2.61 1,881
10/25/2018 2.48 2.795 2.34 2.69 45,203
10/24/2018 2.45 2.6689 2.45 2.51 1,109,527
10/23/2018 2.42 2.4699 2.4 2.4 5,566
10/22/2018 2.49 2.49 2.4 2.4 714
10/19/2018 2.4 2.45 2.4 2.43 10,192
10/18/2018 2.5155 2.5155 2.38 2.46 6,329
10/17/2018 2.5225 2.6444 2.39 2.5 8,315
10/16/2018 1.86 2.66 1.86 2.65 26,509
10/15/2018 2.51 2.65 2.51 2.57 13,846
10/12/2018 2.49 2.58 2.46 2.48 2,241
10/11/2018 2.6 2.6 2.46 2.48 13,793
10/10/2018 2.53 2.7 2.49 2.55 45,724
10/09/2018 2.59 2.67 2.54 2.61 6,496
10/08/2018 2.53 2.65 2.53 2.59 1,876
10/05/2018 2.59 2.665 2.51 2.64 35,081
10/04/2018 2.681 2.69 2.56 2.6 10,780
10/03/2018 2.779 2.779 2.655 2.68 19,909
10/02/2018 2.63 2.86 2.615 2.82 18,586
10/01/2018 2.65 2.85 2.58 2.65 13,194
09/28/2018 2.59 2.6822 2.49 2.66 106,261
09/27/2018 2.72 2.75 2.6123 2.73 4,856
09/26/2018 2.81 2.81 2.67 2.74 2,684
09/25/2018 2.76 2.78 2.76 2.78 472
09/24/2018 2.69 2.85 2.63 2.79 19,676
09/21/2018 2.64 2.71 2.62 2.65 49,414
09/20/2018 2.8 2.8 2.5701 2.65 48,817
09/19/2018 2.798 2.798 2.62 2.7 39,591
09/18/2018 2.6 2.84 2.6 2.7 6,439
09/17/2018 2.72 2.78 2.6 2.73 5,952
09/14/2018 2.76 2.87 2.69 2.69 13,371
09/13/2018 2.718 2.82 2.65 2.74 11,218
09/12/2018 2.67 2.77 2.66 2.695 1,575
09/11/2018 2.75 2.78 2.65 2.69 15,545
09/10/2018 2.68 2.7733 2.65 2.68 13,014
09/07/2018 2.65 2.74 2.65 2.7 3,832
09/06/2018 2.82 2.82 2.6548 2.71 8,326
09/05/2018 2.65 2.76 2.65 2.73 22,781
09/04/2018 2.65 2.72 2.65 2.71 11,427
08/31/2018 2.771 2.805 2.68 2.72 12,466
08/30/2018 2.84 2.84 2.6748 2.75 12,385
08/29/2018 2.74 2.89 2.74 2.84 43,772
08/28/2018 2.73 2.8852 2.7 2.72 4,301
08/27/2018 2.88 2.88 2.69 2.7 18,734
08/24/2018 2.7 2.83 2.7 2.8 15,637
08/23/2018 2.7 2.75 2.69 2.72 17,210
08/22/2018 2.75 2.82 2.6599 2.69 28,311
08/21/2018 2.6 2.72 2.56 2.65 21,850
08/20/2018 2.53 2.7 2.53 2.63 43,393
08/17/2018 2.6 2.68 2.44 2.54 41,967
08/16/2018 2.68 2.775 2.65 2.65 25,461
08/15/2018 2.8 2.86 2.65 2.68 28,494
08/14/2018 2.8345 2.8345 2.74 2.74 20,288
08/13/2018 2.71 2.8 2.71 2.77 8,513
08/10/2018 2.72 2.7801 2.7 2.7 23,482
08/09/2018 2.8 2.8399 2.7091 2.74 35,195
08/08/2018 3.1739 3.1739 2.73 2.78 40,644
08/07/2018 3.03 3.27 3.02 3.09 10,399
08/06/2018 3.34 3.34 3.2 3.2 4,433
08/03/2018 3.23 3.32 3.11 3.21 17,189
08/02/2018 3.3 3.31 3.2 3.23 9,613
08/01/2018 3.23 3.33 3.1504 3.21 182,852
07/31/2018 3.22 3.3 3.2 3.25 15,393
07/30/2018 3.24 3.24 3.21 3.225 10,791
07/27/2018 3.25 3.3341 2.86 3.2 28,100
07/26/2018 3.156 3.3 3.15 3.19 25,122
07/25/2018 3.15 3.3 3.13 3.2 17,766
07/24/2018 3.33 3.36 3.11 3.17 23,965
07/23/2018 3.31 3.44 3.25 3.28 36,220
07/20/2018 3.3 3.401 3.26 3.28 30,843
07/19/2018 3.428 3.44 3.33 3.33 42,647
07/18/2018 3.38 3.4189 3.3205 3.35 29,434
07/17/2018 3.35 3.41 3.35 3.35 23,932
07/16/2018 3.39 3.41 3.3 3.35 27,061
07/13/2018 3.33 3.41 3.3 3.35 33,350
07/12/2018 3.32 3.39 3.2111 3.28 50,122
07/11/2018 3.28 3.3949 3.22 3.24 64,695
07/10/2018 3.211 3.37 3.211 3.25 40,892
07/09/2018 3.15 3.24 3.125 3.19 127,188
07/06/2018 3.12 3.22 3.1 3.18 81,185
07/05/2018 3.109 3.23 3.09 3.13 17,268
07/03/2018 3.08 3.25 3.08 3.24 8,049
07/02/2018 3.12 3.19 3.1107 3.17 8,336
06/29/2018 3.5 3.5 3.06 3.15 15,130
06/28/2018 3.15 3.19 3.05 3.1404 3,359
06/27/2018 3.07 3.19 2.94 3.19 13,812
06/26/2018 3.15 3.15 2.93 2.98 2,585
06/25/2018 2.98 3.0727 2.8593 3.01 15,434
06/22/2018 2.95 3.15 2.8432 3.12 29,401
06/21/2018 3.16 3.16 2.97 3.02 5,169
06/20/2018 3.15 3.22 3.07 3.11 4,837
06/19/2018 3.15 3.23 3 3.13 18,648
06/18/2018 3 3.12 2.9 3.12 24,139
06/15/2018 3.12 3.14 2.93 2.97 22,455
06/14/2018 3.1 3.1 3.01 3.03 9,060
*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?



Smart Portfolio