United Guardian Inc (NQ: UG )

14.85 USD +0.12 (+0.81%)
Official Closing Price Updated: 4:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.65 15.65 14.08 14.70 11,500 -1.30(-8.13%)
Feb 27, 2020 16.40 16.44 15.59 16.00 20,736 -0.65(-3.90%)
Feb 26, 2020 16.71 16.84 16.65 16.65 3,372 +0.51(+3.16%)
Feb 25, 2020 16.44 16.67 15.85 16.14 5,717 -0.10(-0.62%)
Feb 24, 2020 15.32 16.52 15.32 16.24 10,536 +0.07(+0.43%)
Feb 21, 2020 17.19 17.21 16.04 16.17 21,000 -1.28(-7.33%)
Feb 20, 2020 17.42 17.45 16.88 17.45 3,312 -0.05(-0.30%)
Feb 19, 2020 17.58 17.71 17.46 17.50 1,302 -0.23(-1.30%)
Feb 18, 2020 17.07 17.77 16.86 17.73 4,294 +0.52(+2.99%)
Feb 14, 2020 17.04 17.30 17.04 17.21 1,800 +0.01(+0.09%)
Feb 13, 2020 17.05 17.21 17.05 17.20 980 -0.07(-0.43%)
Feb 12, 2020 17.00 17.31 17.00 17.27 2,122 +0.17(+1.02%)
Feb 11, 2020 17.09 17.10 17.09 17.10 594 -0.20(-1.16%)
Feb 10, 2020 17.25 17.30 17.08 17.30 1,640 +0.03(+0.18%)
Feb 07, 2020 17.23 17.33 16.99 17.27 3,400 +0.04(+0.22%)
Feb 06, 2020 17.28 17.35 16.82 17.23 4,499 -0.15(-0.86%)
Feb 05, 2020 17.69 17.69 17.26 17.38 1,718 -0.03(-0.18%)
Feb 04, 2020 17.24 17.68 17.24 17.41 8,133 +0.37(+2.17%)
Feb 03, 2020 16.88 17.19 16.88 17.04 1,318 +0.08(+0.47%)
Jan 31, 2020 17.35 17.37 16.75 16.96 3,700 -0.55(-3.14%)
Jan 30, 2020 17.20 17.68 17.02 17.51 9,363 +0.42(+2.46%)
Jan 29, 2020 17.60 17.85 16.95 17.09 16,031 -0.46(-2.62%)
Jan 28, 2020 17.34 17.85 17.21 17.55 5,395 +0.20(+1.15%)
Jan 27, 2020 17.60 17.79 17.35 17.35 2,400 -0.67(-3.72%)
Jan 24, 2020 17.80 18.05 17.35 18.02 2,300 +0.26(+1.46%)
Jan 23, 2020 17.91 18.05 16.75 17.76 13,816 -0.39(-2.15%)
Jan 22, 2020 19.14 19.14 17.96 18.15 10,729 -0.68(-3.61%)
Jan 21, 2020 19.25 19.33 18.81 18.83 8,407 -0.58(-2.99%)
Jan 17, 2020 20.05 20.05 19.30 19.41 2,800 -0.22(-1.12%)
Jan 16, 2020 19.98 19.98 19.59 19.63 1,611 +0.13(+0.67%)
Jan 15, 2020 19.48 19.50 19.48 19.50 913 -0.14(-0.71%)
Jan 14, 2020 19.43 19.64 19.43 19.64 454 -0.01(-0.04%)
Jan 13, 2020 19.35 19.65 19.25 19.65 3,819 +0.38(+1.97%)
Jan 10, 2020 19.66 19.88 19.27 19.27 4,300 -0.40(-2.01%)
Jan 09, 2020 19.67 19.67 19.67 19.67 487 -0.08(-0.43%)
Jan 08, 2020 20.19 20.19 19.75 19.75 6,097 -0.35(-1.74%)
Jan 07, 2020 19.67 20.10 19.66 20.10 1,799 +0.20(+1.01%)
Jan 06, 2020 20.33 20.33 19.77 19.90 2,314 -0.05(-0.25%)
Jan 03, 2020 20.22 20.70 19.95 19.95 4,200 -0.35(-1.73%)
Jan 02, 2020 19.95 20.50 19.83 20.30 11,401 +0.65(+3.32%)
Dec 31, 2019 19.60 19.85 19.47 19.65 3,700 -0.06(-0.30%)
Dec 30, 2019 19.65 20.17 19.45 19.71 2,870 -0.04(-0.20%)
Dec 27, 2019 19.36 19.94 19.01 19.75 11,300 +0.58(+3.00%)
Dec 26, 2019 19.60 19.64 19.05 19.17 5,985 -0.32(-1.67%)
Dec 24, 2019 19.59 19.66 19.44 19.50 1,600 -0.08(-0.38%)
Dec 23, 2019 19.67 19.67 19.31 19.58 7,059 -0.09(-0.48%)
Dec 20, 2019 19.55 19.81 19.55 19.67 1,300 -0.08(-0.40%)
Dec 19, 2019 19.29 19.85 19.29 19.75 965 -0.05(-0.26%)
Dec 18, 2019 19.90 19.90 19.80 19.80 1,793 -0.09(-0.44%)
Dec 17, 2019 19.95 19.95 19.85 19.89 1,215 +0.14(+0.72%)
Dec 16, 2019 20.15 20.15 19.41 19.75 4,612 +0.03(+0.14%)
Dec 13, 2019 19.98 19.98 19.43 19.72 1,600 -0.09(-0.45%)
Dec 12, 2019 19.45 19.84 19.45 19.81 1,533 +0.11(+0.56%)
Dec 11, 2019 19.79 20.06 19.36 19.70 3,151 +0.44(+2.28%)
Dec 10, 2019 19.80 20.07 19.26 19.26 3,723 -0.32(-1.63%)
Dec 09, 2019 19.90 19.99 19.31 19.58 4,063 -0.33(-1.66%)
Dec 06, 2019 19.95 20.32 19.43 19.91 4,000 +0.11(+0.56%)
Dec 05, 2019 20.10 20.10 19.75 19.80 1,473 -0.21(-1.05%)
Dec 04, 2019 20.89 20.89 19.76 20.01 1,853 +0.16(+0.80%)
Dec 03, 2019 20.12 20.12 19.75 19.85 1,792 -0.25(-1.25%)
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.