United Guardian Inc (NQ: UG )

13.85 USD -0.04 (-0.29%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 14.00 14.18 13.84 13.85 4,875 -0.04(-0.29%)
Mar 04, 2021 14.27 14.27 13.85 13.89 5,387 -0.28(-1.98%)
Mar 03, 2021 14.15 14.32 14.02 14.17 4,428 +0.10(+0.71%)
Mar 02, 2021 13.97 14.18 13.97 14.07 2,830 +0.10(+0.72%)
Mar 01, 2021 13.75 14.13 13.75 13.97 9,353 -0.03(-0.21%)
Feb 26, 2021 13.95 14.12 13.95 14.00 2,000 +0.00(+0.00%)
Feb 25, 2021 14.01 14.24 13.97 14.00 4,922 -0.23(-1.62%)
Feb 24, 2021 13.96 14.38 13.96 14.23 3,540 +0.26(+1.87%)
Feb 23, 2021 14.00 14.11 13.77 13.97 6,597 -0.10(-0.72%)
Feb 22, 2021 14.09 14.14 13.93 14.07 3,013 +0.07(+0.50%)
Feb 19, 2021 14.24 14.24 13.95 14.00 2,200 -0.04(-0.28%)
Feb 18, 2021 14.08 14.12 13.98 14.04 1,901 +0.09(+0.65%)
Feb 17, 2021 14.09 14.12 13.81 13.95 10,328 -0.17(-1.20%)
Feb 16, 2021 14.50 14.67 14.12 14.12 6,497 -0.18(-1.26%)
Feb 12, 2021 14.35 14.79 14.30 14.30 5,700 -0.05(-0.35%)
Feb 11, 2021 14.95 14.95 14.35 14.35 3,048 -0.61(-4.08%)
Feb 10, 2021 14.78 15.30 14.37 14.96 12,044 +0.22(+1.49%)
Feb 09, 2021 14.55 14.80 14.51 14.74 11,230 +0.16(+1.10%)
Feb 08, 2021 14.36 14.66 14.23 14.58 10,349 +0.14(+0.97%)
Feb 05, 2021 14.17 14.62 14.08 14.44 7,300 +0.16(+1.12%)
Feb 04, 2021 13.97 14.37 13.97 14.28 13,402 +0.19(+1.35%)
Feb 03, 2021 14.02 14.29 13.95 14.09 11,120 -0.03(-0.21%)
Feb 02, 2021 14.02 14.18 13.91 14.12 9,661 +0.11(+0.79%)
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.