Stockscreener 앱 받기
26.04
0.35%
0.09
Universal Technical Institute Inc 주식 (UTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $26.43 | $25.57 | $0.86 | 259,581.0 | +0.35% |
| 2024-11-26 | $26.05 | $25.37 | $0.68 | 524,899.0 | +0.04% |
| 2024-11-25 | $26.13 | $24.94 | $1.19 | 926,848.0 | +2.21% |
| 2024-11-22 | $25.60 | $23.73 | $1.87 | 1,371,660.0 | +7.50% |
| 2024-11-21 | $24.44 | $22.10 | $2.34 | 1,665,156.0 | +18.70% |
| 2024-11-20 | $20.58 | $19.65 | $0.93 | 653,316.0 | -0.25% |
| 2024-11-19 | $20.00 | $19.47 | $0.53 | 184,449.0 | +1.32% |
| 2024-11-18 | $19.86 | $19.50 | $0.3598 | 253,515.0 | +0.36% |
| 2024-11-15 | $19.87 | $19.42 | $0.45 | 225,303.0 | +0.36% |
| 2024-11-14 | $20.33 | $19.48 | $0.8499 | 192,427.0 | -3.89% |
| 2024-11-13 | $20.67 | $20.30 | $0.37 | 233,451.0 | +0.94% |
| 2024-11-12 | $20.62 | $20.09 | $0.53 | 202,723.0 | -2.33% |
| 2024-11-11 | $20.73 | $20.19 | $0.5424 | 311,668.0 | +1.58% |
| 2024-11-08 | $20.32 | $19.40 | $0.92 | 447,617.0 | +4.59% |
| 2024-11-07 | $19.60 | $18.90 | $0.70 | 395,743.0 | +2.00% |
| 2024-11-06 | $19.27 | $18.50 | $0.77 | 852,082.0 | +11.16% |
| 2024-11-05 | $17.13 | $16.31 | $0.82 | 414,271.0 | +3.32% |
| 2024-11-04 | $16.82 | $16.30 | $0.515 | 214,489.0 | +0.12% |
| 2024-11-01 | $16.98 | $16.52 | $0.455 | 169,774.0 | -0.54% |
| 2024-10-31 | $17.23 | $16.64 | $0.59 | 188,178.0 | -3.14% |
| 2024-10-30 | $17.46 | $16.95 | $0.5051 | 317,069.0 | +0.76% |
| 2024-10-29 | $17.05 | $16.55 | $0.50 | 305,313.0 | +1.55% |
Universal Technical Institute Inc 주식 (UTI) 연도별 가격 이력
이 심층 분석에서는 Universal Technical Institute Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Universal Technical Institute Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Universal Technical Institute Inc 주식 (UTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $26.43 | $16.30 | $10.12 | 9,758,553.0 | +56.49% |
| 2024-10 | $17.46 | $15.13 | $2.32 | 6,212,662.0 | +2.34% |
| 2024-09 | $17.45 | $15.51 | $1.94 | 6,297,089.0 | -6.82% |
| 2024-08 | $19.26 | $16.40 | $2.86 | 8,293,493.0 | -7.87% |
| 2024-07 | $19.79 | $15.06 | $4.73 | 12,309,700.0 | +20.41% |
| 2024-06 | $15.94 | $13.66 | $2.28 | 9,643,372.0 | -0.51% |
| 2024-05 | $17.09 | $14.14 | $2.95 | 15,262,623.0 | +3.88% |
| 2024-04 | $16.17 | $14.11 | $2.06 | 8,145,068.0 | -4.52% |
| 2024-03 | $16.12 | $14.30 | $1.82 | 11,380,027.0 | +5.98% |
| 2024-02 | $16.37 | $13.23 | $3.14 | 18,936,761.0 | +6.52% |
| 2024-01 | $15.40 | $12.14 | $3.26 | 9,537,889.0 | +12.78% |
Universal Technical Institute Inc 주식 (UTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.28 | $10.46 | $2.82 | 6,188,484.0 | +7.28% |
| 2023-11 | $12.00 | $8.60 | $3.40 | 3,675,214.0 | +33.68% |
| 2023-10 | $8.75 | $7.78 | $0.97 | 1,584,079.0 | +4.18% |
| 2023-09 | $8.90 | $7.70 | $1.20 | 2,417,605.0 | +5.14% |
| 2023-08 | $8.78 | $7.11 | $1.67 | 2,222,230.0 | +9.48% |
| 2023-07 | $7.41 | $6.45 | $0.96 | 1,368,949.0 | +5.35% |
| 2023-06 | $7.24 | $6.20 | $1.04 | 2,823,411.0 | +7.47% |
| 2023-05 | $7.18 | $5.63 | $1.55 | 1,909,150.0 | -8.92% |
| 2023-04 | $7.84 | $6.82 | $1.02 | 1,569,201.0 | -4.34% |
| 2023-03 | $7.69 | $6.14 | $1.55 | 4,086,559.0 | +1.65% |
| 2023-02 | $7.77 | $6.88 | $0.89 | 1,966,007.0 | -4.22% |
| 2023-01 | $7.68 | $6.38 | $1.30 | 1,864,254.0 | +12.80% |
Universal Technical Institute Inc 주식 (UTI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.37 | $5.57 | $1.80 | 3,091,811.0 | -7.18% |
| 2022-11 | $7.69 | $6.72 | $0.97 | 2,366,058.0 | +4.93% |
| 2022-10 | $6.98 | $5.38 | $1.60 | 2,805,507.0 | +26.84% |
| 2022-09 | $7.07 | $5.27 | $1.80 | 4,495,397.0 | -20.70% |
| 2022-08 | $8.31 | $6.58 | $1.73 | 6,989,543.0 | -14.68% |
| 2022-07 | $8.13 | $7.05 | $1.08 | 4,129,637.0 | +12.76% |
| 2022-06 | $9.63 | $6.80 | $2.83 | 11,384,764.0 | -21.48% |
| 2022-05 | $11.45 | $7.84 | $3.61 | 6,800,722.0 | -12.36% |
| 2022-04 | $11.11 | $8.25 | $2.86 | 4,404,841.0 | +17.06% |
| 2022-03 | $9.35 | $7.74 | $1.61 | 4,074,566.0 | +2.43% |
| 2022-02 | $9.40 | $7.19 | $2.21 | 4,200,467.0 | +19.01% |
| 2022-01 | $8.05 | $6.97 | $1.08 | 1,267,674.0 | -7.16% |
0.91%
0.89%
자본화:
|
볼륨(24시간):