United Guardian Inc (NQ: UG )

14.00 USD -0.23 (-1.62%)
Official Closing Price Updated: 4:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 14.10 14.10 14.10 79 +0.30(+2.17%)
Apr 27, 2017 13.90 14.08 13.80 13.80 1,101 -0.25(-1.78%)
Apr 26, 2017 13.93 14.10 13.93 14.05 1,594 +0.10(+0.72%)
Apr 25, 2017 14.20 14.20 13.90 13.95 2,323 -0.29(-2.07%)
Apr 24, 2017 14.24 14.25 14.24 14.24 1,645 +0.24(+1.75%)
Apr 21, 2017 14.15 14.48 13.88 14.00 13,542 -0.65(-4.44%)
Apr 20, 2017 14.35 14.65 14.35 14.65 1,058 +0.20(+1.38%)
Apr 19, 2017 14.60 14.75 14.15 14.45 4,006 -0.25(-1.70%)
Apr 18, 2017 14.35 14.70 14.35 14.70 2,421 +0.35(+2.44%)
Apr 17, 2017 14.36 14.75 14.27 14.35 1,448 -0.30(-2.05%)
Apr 13, 2017 14.65 14.70 14.64 14.65 1,282 +0.55(+3.90%)
Apr 12, 2017 14.25 14.75 14.00 14.10 7,281 -0.20(-1.40%)
Apr 11, 2017 14.45 14.60 14.30 14.30 466 -0.27(-1.88%)
Apr 10, 2017 14.50 14.60 14.48 14.57 1,281 +0.07(+0.51%)
Apr 07, 2017 14.55 14.65 14.45 14.50 30,948 -0.15(-1.02%)
Apr 06, 2017 14.65 14.70 14.60 14.65 1,275 -0.15(-1.01%)
Apr 05, 2017 14.79 15.00 14.60 14.80 2,958 +0.20(+1.37%)
Apr 04, 2017 14.65 14.75 14.60 14.60 1,620 -0.05(-0.34%)
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.