Stockscreener 앱 받기
29.53
4.02%
1.14
시장 영업 전:
29.61
0.08
+0.27%
Universal Technical Institute Inc 주식 (UTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $30.56 | $28.65 | $1.91 | 1,599,082.0 | +4.02% |
| 2025-02-05 | $29.04 | $27.77 | $1.27 | 1,075,547.0 | -1.93% |
| 2025-02-04 | $28.97 | $27.20 | $1.77 | 831,590.0 | +5.97% |
| 2025-02-03 | $27.69 | $26.32 | $1.37 | 435,583.0 | -0.40% |
| 2025-01-31 | $28.00 | $27.11 | $0.8899 | 602,759.0 | -1.12% |
| 2025-01-30 | $27.75 | $26.30 | $1.45 | 817,781.0 | +5.48% |
| 2025-01-29 | $26.62 | $26.16 | $0.46 | 334,928.0 | +0.34% |
| 2025-01-28 | $26.55 | $25.75 | $0.7949 | 456,118.0 | +1.79% |
| 2025-01-27 | $26.12 | $24.50 | $1.62 | 586,195.0 | -2.68% |
| 2025-01-24 | $26.83 | $26.21 | $0.6243 | 445,226.0 | -1.08% |
| 2025-01-23 | $27.14 | $26.27 | $0.87 | 689,265.0 | +0.83% |
| 2025-01-22 | $26.71 | $26.12 | $0.5884 | 307,294.0 | +0.61% |
| 2025-01-21 | $27.29 | $25.69 | $1.60 | 654,440.0 | -0.79% |
| 2025-01-17 | $27.10 | $26.13 | $0.9673 | 682,253.0 | +2.23% |
| 2025-01-16 | $26.37 | $25.95 | $0.42 | 617,032.0 | +0.19% |
| 2025-01-15 | $26.49 | $25.54 | $0.95 | 635,938.0 | +0.50% |
| 2025-01-14 | $25.95 | $25.19 | $0.76 | 339,834.0 | +2.22% |
| 2025-01-13 | $25.27 | $24.29 | $0.98 | 392,930.0 | +1.98% |
| 2025-01-10 | $25.04 | $24.29 | $0.75 | 392,823.0 | -1.94% |
| 2025-01-08 | $25.55 | $25.18 | $0.37 | 297,235.0 | -1.83% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $30.56 | $26.32 | $4.24 | 5,540,884.0 | +7.66% |
| 2025-01 | $28.00 | $24.29 | $3.71 | 9,707,333.0 | +6.69% |
Universal Technical Institute Inc 주식 (UTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.71 | $22.81 | $3.90 | 10,440,233.0 | +0.00% |
| 2024-11 | $26.43 | $16.30 | $10.12 | 9,741,443.0 | +55.47% |
| 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% |
2.85%
0.49%
자본화:
|
볼륨(24시간):