United Guardian Inc (NQ: UG )

14.85 USD -0.46 (-3.00%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.96 20.25 19.96 20.25 20,100 +0.30(+1.50%)
Nov 27, 2019 19.70 19.95 19.70 19.95 1,900 +0.15(+0.76%)
Nov 26, 2019 19.95 19.95 19.80 19.80 899 +0.06(+0.30%)
Nov 25, 2019 19.94 19.94 19.74 19.74 1,502 +0.52(+2.69%)
Nov 22, 2019 19.65 19.65 19.22 19.22 1,400 -0.19(-0.99%)
Nov 21, 2019 19.20 19.42 19.20 19.42 1,613 +0.66(+3.50%)
Nov 20, 2019 18.94 19.43 18.76 18.76 2,667 -0.39(-2.04%)
Nov 19, 2019 19.24 19.24 18.92 19.15 945 +0.02(+0.13%)
Nov 18, 2019 19.03 19.12 19.01 19.12 1,519 +0.21(+1.11%)
Nov 15, 2019 18.92 18.92 18.92 18.92 500 -0.52(-2.70%)
Nov 14, 2019 19.43 19.44 19.26 19.44 2,353 -0.01(-0.05%)
Nov 13, 2019 19.20 19.49 19.13 19.45 1,216 +0.27(+1.41%)
Nov 12, 2019 19.20 19.27 18.98 19.18 1,514 -0.11(-0.56%)
Nov 11, 2019 18.61 19.29 18.61 19.29 708 +0.70(+3.75%)
Nov 08, 2019 19.30 19.30 18.59 18.59 2,200 -0.86(-4.41%)
Nov 07, 2019 19.45 19.45 19.45 19.45 209 +0.19(+1.01%)
Nov 06, 2019 19.29 19.29 19.26 19.26 549 +0.15(+0.76%)
Nov 05, 2019 19.16 19.48 19.11 19.11 1,004 +0.00(+0.00%)
Nov 04, 2019 19.50 19.56 19.00 19.11 1,838 -0.51(-2.60%)
Nov 01, 2019 19.45 19.70 19.45 19.62 600 +0.52(+2.70%)
Oct 31, 2019 19.53 19.53 19.11 19.11 580 -0.43(-2.18%)
Oct 30, 2019 18.46 19.67 18.31 19.53 4,939 +1.08(+5.85%)
Oct 29, 2019 18.45 18.45 18.45 18.45 481 +0.14(+0.76%)
Oct 28, 2019 18.31 18.31 18.31 18.31 255 -0.01(-0.05%)
Oct 25, 2019 18.55 18.55 18.30 18.32 1,100 -0.28(-1.51%)
Oct 24, 2019 18.85 18.85 18.60 18.60 304 +0.20(+1.06%)
Oct 23, 2019 18.40 18.40 18.40 351 +0.00(+0.00%)
Oct 22, 2019 18.59 19.02 18.25 18.40 2,391 -0.34(-1.79%)
Oct 21, 2019 18.87 18.90 18.74 18.74 2,704 +0.34(+1.85%)
Oct 18, 2019 18.40 18.40 18.40 18.40 400 +0.17(+0.91%)
Oct 17, 2019 18.87 18.87 18.18 18.23 2,780 -0.77(-4.05%)
Oct 16, 2019 18.74 19.23 18.45 19.00 2,947 +0.18(+0.98%)
Oct 15, 2019 18.83 18.88 18.82 18.82 1,250 +0.02(+0.11%)
Oct 14, 2019 18.70 18.84 18.23 18.80 1,995 +0.27(+1.48%)
Oct 11, 2019 18.39 19.00 18.33 18.53 2,600 +0.27(+1.48%)
Oct 10, 2019 18.40 18.40 18.25 18.25 982 +0.15(+0.80%)
Oct 09, 2019 18.11 18.11 18.11 18.11 492 -0.29(-1.58%)
Oct 08, 2019 18.01 18.76 18.01 18.40 4,218 +0.33(+1.83%)
Oct 07, 2019 18.36 18.55 18.07 18.07 5,749 -0.18(-0.99%)
Oct 04, 2019 18.63 18.64 17.99 18.25 6,100 -0.67(-3.54%)
Oct 03, 2019 18.65 18.97 18.44 18.92 824 +0.27(+1.44%)
Oct 02, 2019 19.00 19.75 18.57 18.65 7,423 -0.45(-2.36%)
Oct 01, 2019 19.08 19.10 18.56 19.10 2,133 +0.14(+0.73%)
Sep 30, 2019 18.45 18.96 18.45 18.96 1,234 +0.31(+1.67%)
Sep 27, 2019 19.10 19.10 18.65 18.65 700 -0.31(-1.61%)
Sep 26, 2019 19.20 19.20 18.95 18.96 1,042 +0.15(+0.77%)
Sep 25, 2019 18.67 19.20 18.67 18.81 2,683 -0.04(-0.21%)
Sep 24, 2019 18.73 19.21 18.73 18.85 1,514 +0.28(+1.50%)
Sep 23, 2019 18.29 18.95 18.29 18.57 1,883 -0.27(-1.43%)
Sep 20, 2019 18.40 18.84 17.74 18.84 6,000 +0.38(+2.06%)
Sep 19, 2019 18.95 18.95 18.37 18.46 8,701 -0.75(-3.90%)
Sep 18, 2019 19.33 19.33 19.12 19.21 3,705 +0.26(+1.37%)
Sep 17, 2019 18.92 19.27 18.92 18.95 1,054 +0.05(+0.26%)
Sep 16, 2019 18.90 18.90 18.90 18.90 1,148 -0.16(-0.84%)
Sep 13, 2019 19.25 19.25 19.02 19.06 900 -0.30(-1.57%)
Sep 12, 2019 19.45 19.53 19.03 19.36 2,452 -0.01(-0.03%)
Sep 11, 2019 18.99 19.37 18.99 19.37 2,419 +0.20(+1.04%)
Sep 10, 2019 19.17 19.17 19.17 19.17 335 -0.04(-0.20%)
Sep 09, 2019 19.21 19.21 19.21 19.21 482 +0.11(+0.57%)
Sep 06, 2019 19.18 19.18 19.09 19.10 300 +0.04(+0.22%)
Sep 05, 2019 18.91 19.39 18.91 19.06 1,945 +0.06(+0.34%)
Sep 04, 2019 18.99 19.21 18.99 18.99 1,475 +0.09(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.