ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

UTI Universal Technical Institute Inc

15.94
0.76 (5.01%)
Mar 28 2024 - Closed
Delayed by 15 minutes

UTI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 15.94 0.76 5.01% 15.19 16.12 15.19 1,137,263
Mar 27 2024 15.18 0.31 2.08% 14.86 15.20 14.76 307,396
Mar 26 2024 14.87 -0.15 -1.00% 15.04 15.20 14.85 652,391
Mar 25 2024 15.02 -0.08 -0.53% 15.10 15.22 14.90 320,271
Mar 22 2024 15.10 0.06 0.40% 15.07 15.14 14.83 278,045
Mar 21 2024 15.04 0.17 1.14% 14.90 15.12 14.86 491,027
Mar 20 2024 14.87 0.17 1.16% 14.66 14.88 14.47 298,033
Mar 19 2024 14.70 0.17 1.17% 14.50 14.74 14.32 551,110
Mar 18 2024 14.53 0.01 0.07% 14.59 14.62 14.37 687,963
Mar 15 2024 14.52 -0.07 -0.48% 14.50 14.71 14.49 1,835,026
Mar 14 2024 14.59 -0.47 -3.12% 15.03 15.0602 14.4356 528,294
Mar 13 2024 15.06 -0.11 -0.73% 15.17 15.33 14.77 533,158
Mar 12 2024 15.17 0.35 2.36% 14.80 15.20 14.65 485,351
Mar 11 2024 14.82 0.30 2.07% 14.49 14.97 14.42 431,471
Mar 08 2024 14.52 -0.39 -2.62% 14.93 14.94 14.30 575,217
Mar 07 2024 14.91 -0.22 -1.45% 15.21 15.325 14.805 511,757
Mar 06 2024 15.13 -0.05 -0.33% 15.26 15.41 15.08 474,769
Mar 05 2024 15.18 0.05 0.33% 15.13 15.31 15.075 526,113
Mar 04 2024 15.13 0.10 0.67% 15.24 15.4842 15.04 792,103
Mar 01 2024 15.03 -0.01 -0.07% 15.03 15.17 14.945 422,208
Feb 29 2024 15.04 0.31 2.10% 15.00 15.10 14.8501 325,414
Feb 28 2024 14.73 -0.30 -2.00% 15.00 15.17 14.60 470,545
Feb 27 2024 15.03 -0.21 -1.38% 15.27 15.392 14.95 364,552
Feb 26 2024 15.24 0.13 0.86% 15.07 15.36 14.988 518,159
Feb 23 2024 15.11 0.11 0.73% 15.01 15.28 14.95 586,364
Feb 22 2024 15.00 0.50 3.45% 14.73 15.11 14.58 756,147
Feb 21 2024 14.50 -0.33 -2.23% 14.75 14.76 14.23 710,369
Feb 20 2024 14.83 0.17 1.16% 14.64 14.9334 14.51 702,802
Feb 16 2024 14.66 -0.20 -1.35% 14.95 15.15 14.64 1,068,178
Feb 15 2024 14.86 -1.15 -7.18% 14.66 14.90 13.23 3,027,596
Feb 14 2024 16.01 0.33 2.10% 15.99 16.07 15.83 495,809
Feb 13 2024 15.68 -0.26 -1.63% 15.70 15.785 15.31 672,989
Feb 12 2024 15.94 0.14 0.89% 15.91 16.11 15.72 811,577
Feb 09 2024 15.80 -0.40 -2.47% 16.15 16.367 15.55 891,957
Feb 08 2024 16.20 1.50 10.20% 15.78 16.32 15.23 2,903,373
Feb 07 2024 14.70 -0.03 -0.20% 14.61 14.9103 14.47 557,109
Feb 06 2024 14.73 -0.12 -0.81% 15.05 15.21 14.39 1,137,110
Feb 05 2024 14.85 0.45 3.13% 14.25 15.06 14.0901 2,448,561
Feb 02 2024 14.40 -0.05 -0.35% 14.46 14.54 14.295 404,270
Feb 01 2024 14.45 0.33 2.34% 14.18 14.55 14.08 402,953
Jan 31 2024 14.12 -0.27 -1.88% 14.28 14.44 14.09 319,671
Jan 30 2024 14.39 -0.22 -1.51% 14.55 14.56 14.25 475,642
Jan 29 2024 14.61 -0.58 -3.82% 15.30 15.40 14.54 720,792
Jan 26 2024 15.19 0.49 3.33% 14.70 15.19 14.45 900,180
Jan 25 2024 14.70 0.43 3.01% 14.50 14.73 14.37 470,568
Jan 24 2024 14.27 -0.12 -0.83% 14.53 14.70 14.08 222,967
Jan 23 2024 14.39 0.26 1.84% 14.20 14.505 14.13 439,343
Jan 22 2024 14.13 0.18 1.29% 14.07 14.33 13.9006 651,326
Jan 19 2024 13.95 0.05 0.36% 13.98 14.00 13.41 649,008
Jan 18 2024 13.90 0.15 1.09% 13.81 13.91 13.48 765,697
Jan 17 2024 13.75 0.59 4.48% 13.32 13.83 13.15 787,739
Jan 16 2024 13.16 0.11 0.84% 13.10 13.28 12.91 674,906
Jan 12 2024 13.05 0.52 4.15% 12.56 13.13 12.53 482,157
Jan 11 2024 12.53 -0.02 -0.16% 12.60 12.64 12.235 154,656
Jan 10 2024 12.55 -0.06 -0.48% 12.65 12.87 12.44 428,368
Jan 09 2024 12.61 0.10 0.80% 12.44 12.83 12.14 250,453
Jan 08 2024 12.51 -0.35 -2.72% 12.94 13.05 12.47 297,026
Jan 05 2024 12.86 0.01 0.08% 12.53 13.04 12.51 361,507
Jan 04 2024 12.85 0.25 1.98% 12.51 12.95 12.51 366,174
Jan 03 2024 12.60 0.09 0.72% 12.53 12.80 12.38 321,522
Jan 02 2024 12.51 -0.01 -0.08% 12.40 12.67 12.17 469,950

Your Recent History

Delayed Upgrade Clock