United Guardian Inc (NQ: UG )

14.00 USD UNCHANGED
Official Closing Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.90 15.01 14.54 14.67 8,219 -0.68(-4.43%)
Nov 27, 2020 15.25 15.50 15.02 15.35 4,700 +0.10(+0.65%)
Nov 25, 2020 15.00 15.49 15.00 15.25 11,500 +0.37(+2.49%)
Nov 24, 2020 14.83 15.00 14.50 14.88 7,849 +0.33(+2.28%)
Nov 23, 2020 14.48 14.82 14.40 14.55 5,936 +0.30(+2.09%)
Nov 20, 2020 14.39 14.70 14.23 14.25 6,200 -0.23(-1.56%)
Nov 19, 2020 14.63 14.87 14.26 14.48 2,761 +0.08(+0.53%)
Nov 18, 2020 14.63 14.89 14.40 14.40 2,328 +0.08(+0.53%)
Nov 17, 2020 14.48 14.75 14.02 14.32 8,789 -0.08(-0.53%)
Nov 16, 2020 14.43 14.78 14.26 14.40 4,748 +0.00(+0.00%)
Nov 13, 2020 14.39 14.63 14.28 14.40 6,600 +0.19(+1.34%)
Nov 12, 2020 13.65 14.50 13.65 14.21 8,609 +0.47(+3.42%)
Nov 11, 2020 13.76 14.00 13.41 13.74 10,313 -0.06(-0.43%)
Nov 10, 2020 14.50 14.62 13.80 13.80 6,429 -0.24(-1.74%)
Nov 09, 2020 14.52 15.44 14.04 14.04 2,959 +0.04(+0.32%)
Nov 06, 2020 14.37 14.37 14.00 14.00 2,900 +0.00(+0.00%)
Nov 05, 2020 14.00 14.10 13.75 14.00 4,876 +0.30(+2.19%)
Nov 04, 2020 14.30 14.51 13.70 13.70 4,357 -0.54(-3.79%)
Nov 03, 2020 14.30 14.40 14.23 14.24 4,098 +0.14(+0.99%)
Nov 02, 2020 14.48 14.48 14.10 14.10 960 -0.10(-0.70%)
Oct 30, 2020 14.20 14.55 14.04 14.20 7,000 -0.08(-0.56%)
Oct 29, 2020 14.06 14.31 13.80 14.28 4,595 +0.56(+4.08%)
Oct 28, 2020 14.59 14.78 13.58 13.72 14,516 -0.86(-5.90%)
Oct 27, 2020 14.79 14.79 14.33 14.58 3,458 +0.00(+0.00%)
Oct 26, 2020 14.85 14.85 14.33 14.58 7,134 -0.27(-1.82%)
Oct 23, 2020 14.92 15.60 14.85 14.85 2,800 +0.12(+0.81%)
Oct 22, 2020 15.15 15.15 14.73 14.73 3,394 -0.28(-1.87%)
Oct 21, 2020 15.10 15.47 15.01 15.01 1,578 -0.05(-0.33%)
Oct 20, 2020 15.08 15.39 15.06 15.06 5,225 -0.04(-0.30%)
Oct 19, 2020 15.39 15.66 15.01 15.11 1,803 +0.00(+0.00%)
Oct 16, 2020 15.37 15.77 15.11 15.11 2,200 +0.11(+0.70%)
Oct 15, 2020 15.20 15.56 15.00 15.00 18,341 -0.60(-3.85%)
Oct 14, 2020 15.66 15.78 15.40 15.60 1,913 -0.20(-1.27%)
Oct 13, 2020 15.55 15.80 15.55 15.80 1,043 -0.20(-1.25%)
Oct 12, 2020 16.00 16.09 15.80 16.00 2,227 -0.07(-0.44%)
Oct 09, 2020 16.35 16.47 16.01 16.07 3,000 -0.08(-0.52%)
Oct 08, 2020 16.07 16.35 16.05 16.15 1,693 +0.45(+2.89%)
Oct 07, 2020 15.50 15.80 15.50 15.70 4,142 +0.47(+3.09%)
Oct 06, 2020 15.16 15.40 15.16 15.23 2,085 +0.17(+1.13%)
Oct 05, 2020 15.30 15.30 15.06 15.06 1,002 -0.04(-0.26%)
Oct 02, 2020 14.72 15.28 14.72 15.10 1,000 +0.10(+0.67%)
Oct 01, 2020 15.15 15.15 14.67 15.00 12,306 -0.15(-1.02%)
Sep 30, 2020 15.00 15.26 14.57 15.15 29,762 +0.10(+0.70%)
Sep 29, 2020 15.05 15.09 14.97 15.05 1,415 +0.00(+0.00%)
Sep 28, 2020 14.95 15.18 14.95 15.05 11,324 +0.11(+0.74%)
Sep 25, 2020 14.80 14.94 14.80 14.94 800 +0.01(+0.07%)
Sep 24, 2020 14.84 14.93 14.84 14.93 876 +0.04(+0.27%)
Sep 23, 2020 15.00 15.00 14.61 14.89 2,941 -0.11(-0.73%)
Sep 22, 2020 15.17 15.17 14.76 15.00 2,584 +0.00(+0.00%)
Sep 21, 2020 15.17 15.18 14.90 15.00 2,521 -0.17(-1.12%)
Sep 18, 2020 15.25 15.34 15.12 15.17 6,600 +0.14(+0.93%)
Sep 17, 2020 15.03 15.34 15.00 15.03 6,996 -0.01(-0.07%)
Sep 16, 2020 15.49 15.69 15.02 15.04 11,549 -0.54(-3.47%)
Sep 15, 2020 15.39 15.74 15.39 15.58 5,256 +0.15(+0.97%)
Sep 14, 2020 15.00 15.56 15.00 15.43 12,837 +0.35(+2.32%)
Sep 11, 2020 15.00 15.24 14.96 15.08 18,700 +0.30(+2.03%)
Sep 10, 2020 15.40 15.45 14.70 14.78 11,457 -0.60(-3.88%)
Sep 09, 2020 15.20 15.49 15.14 15.38 3,206 +0.09(+0.57%)
Sep 08, 2020 15.11 15.50 14.40 15.29 3,895 +0.48(+3.24%)
Sep 04, 2020 14.83 15.13 14.71 14.81 12,900 +0.11(+0.75%)
Sep 03, 2020 14.50 15.33 14.44 14.70 16,317 +0.17(+1.17%)
Sep 02, 2020 14.67 14.67 14.30 14.53 4,731 +0.28(+1.96%)
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.