United Guardian Inc (NQ: UG )

13.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 17.49 18.18 17.49 17.82 3,124 +0.54(+3.12%)
Apr 28, 2016 17.39 18.25 17.28 17.28 10,762 +0.11(+0.64%)
Apr 27, 2016 17.95 18.18 17.12 17.17 9,492 -0.80(-4.45%)
Apr 26, 2016 16.81 18.22 16.05 17.97 17,838 +1.13(+6.71%)
Apr 25, 2016 18.05 18.74 16.54 16.84 27,506 -1.32(-7.27%)
Apr 22, 2016 18.47 18.77 18.16 18.16 13,560 -0.34(-1.81%)
Apr 21, 2016 18.52 18.80 18.18 18.50 13,305 -0.02(-0.13%)
Apr 20, 2016 18.69 19.81 18.50 18.52 10,467 -0.48(-2.53%)
Apr 19, 2016 19.72 20.52 19.00 19.00 9,949 -0.75(-3.80%)
Apr 18, 2016 20.12 20.59 19.64 19.75 6,095 -0.21(-1.05%)
Apr 15, 2016 20.24 20.58 19.80 19.96 6,700 -0.23(-1.13%)
Apr 14, 2016 20.19 20.35 19.80 20.19 5,250 +0.19(+0.94%)
Apr 13, 2016 19.81 20.61 19.81 20.00 4,837 +0.20(+0.99%)
Apr 12, 2016 19.91 20.37 19.76 19.80 3,495 -0.27(-1.32%)
Apr 11, 2016 20.20 21.07 19.91 20.07 6,370 +0.00(+0.00%)
Apr 08, 2016 20.12 20.48 19.94 20.07 1,552 -0.23(-1.11%)
Apr 07, 2016 21.30 21.30 19.84 20.30 16,994 +0.04(+0.20%)
Apr 06, 2016 20.14 20.61 20.00 20.26 5,942 +0.43(+2.15%)
Apr 05, 2016 20.01 20.77 19.68 19.83 8,174 -0.33(-1.64%)
Apr 04, 2016 20.56 21.57 20.05 20.16 9,173 -0.48(-2.33%)
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.