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 (%)
Sep 30, 2009 9.410 9.580 9.410 9.410 1,300 -0.17(-1.77%)
Sep 29, 2009 9.500 9.580 9.500 9.580 2,260 +0.18(+1.91%)
Sep 28, 2009 9.420 9.420 9.400 9.400 950 +0.00(+0.00%)
Sep 24, 2009 9.250 9.400 9.400 9.400 3,200 -0.15(-1.57%)
Sep 23, 2009 9.560 9.560 9.300 9.550 8,215 +0.30(+3.24%)
Sep 22, 2009 9.250 9.250 9.250 9.250 400 +0.00(+0.00%)
Sep 21, 2009 9.540 9.540 9.250 9.250 800 -0.33(-3.44%)
Sep 18, 2009 9.326 9.580 9.210 9.580 3,628 +0.23(+2.46%)
Sep 16, 2009 9.220 9.350 9.350 9.350 3,100 +0.18(+2.00%)
Sep 15, 2009 9.110 9.166 9.110 9.166 400 -0.03(-0.37%)
Sep 14, 2009 9.350 9.350 9.150 9.200 1,400 +0.10(+1.10%)
Sep 11, 2009 9.450 9.600 9.100 9.100 1,009 -0.16(-1.71%)
Sep 10, 2009 9.250 9.635 9.250 9.258 1,165 +0.05(+0.54%)
Sep 09, 2009 9.169 9.209 9.169 9.209 640 +0.06(+0.64%)
Sep 08, 2009 9.400 9.460 9.150 9.150 998 -0.26(-2.78%)
Sep 04, 2009 9.412 9.412 9.412 9.412 100 +0.26(+2.86%)
Sep 03, 2009 9.100 9.150 9.100 9.150 1,650 +0.11(+1.21%)
Sep 02, 2009 9.040 9.040 9.040 9.040 100 -0.19(-2.11%)
Sep 01, 2009 9.250 9.250 9.200 9.235 891 -0.07(-0.70%)
Aug 31, 2009 9.300 9.400 9.300 9.300 1,209 +0.00(+0.00%)
Aug 28, 2009 9.250 9.300 9.250 9.300 900 +0.20(+2.20%)
Aug 27, 2009 9.090 9.703 9.010 9.100 8,908 -0.25(-2.67%)
Aug 26, 2009 9.060 9.400 9.060 9.350 2,300 +0.10(+1.08%)
Aug 25, 2009 9.375 9.375 9.250 9.250 3,900 -0.21(-2.22%)
Aug 24, 2009 9.240 9.520 9.200 9.460 2,182 +0.39(+4.30%)
Aug 21, 2009 9.070 9.195 9.060 9.070 4,389 -0.18(-1.95%)
Aug 20, 2009 9.420 9.420 9.190 9.250 3,460 +0.16(+1.74%)
Aug 19, 2009 9.080 9.180 9.050 9.092 1,843 +0.01(+0.13%)
Aug 18, 2009 9.010 9.100 9.010 9.080 3,004 -0.47(-4.89%)
Aug 17, 2009 9.275 9.570 9.110 9.547 3,743 +0.28(+3.02%)
Aug 14, 2009 9.220 9.555 9.200 9.267 1,777 -0.23(-2.45%)
Aug 13, 2009 9.700 9.700 9.200 9.500 14,218 +0.30(+3.26%)
Aug 12, 2009 9.320 9.320 8.990 9.200 8,385 +0.04(+0.44%)
Aug 11, 2009 9.220 9.220 9.160 9.160 1,100 +0.02(+0.16%)
Aug 10, 2009 9.400 9.400 8.800 9.145 3,370 -0.05(-0.60%)
Aug 07, 2009 9.060 9.200 8.800 9.200 4,415 +0.19(+2.11%)
Aug 06, 2009 9.000 9.140 9.000 9.010 1,060 +0.01(+0.11%)
Aug 05, 2009 9.010 9.170 9.000 9.000 4,003 -0.01(-0.11%)
Aug 04, 2009 9.060 9.240 8.900 9.010 1,460 -0.25(-2.70%)
Aug 03, 2009 9.100 9.440 9.000 9.260 4,693 -0.32(-3.30%)
Jul 31, 2009 9.400 9.745 9.000 9.576 2,490 +0.22(+2.31%)
Jul 30, 2009 9.190 9.360 9.190 9.360 1,006 +0.16(+1.74%)
Jul 29, 2009 9.050 9.200 8.920 9.200 3,100 +0.30(+3.36%)
Jul 28, 2009 9.100 9.100 8.901 8.901 1,925 -0.11(-1.21%)
Jul 27, 2009 9.260 9.500 9.010 9.010 7,330 -0.49(-5.16%)
Jul 24, 2009 9.775 9.775 9.093 9.500 2,500 -0.30(-3.06%)
Jul 23, 2009 9.760 10.00 9.000 9.800 11,493 +0.18(+1.90%)
Jul 22, 2009 9.600 9.617 9.330 9.617 2,756 +0.10(+1.02%)
Jul 21, 2009 9.750 9.750 9.331 9.520 1,778 -0.21(-2.16%)
Jul 20, 2009 9.647 9.730 9.647 9.730 1,445 +0.14(+1.46%)
Jul 17, 2009 9.709 9.709 9.400 9.590 950 +0.19(+2.02%)
Jul 16, 2009 9.633 9.650 9.400 9.400 1,961 +0.12(+1.24%)
Jul 15, 2009 9.250 9.285 9.225 9.285 1,300 +0.40(+4.56%)
Jul 14, 2009 8.900 9.695 8.730 8.880 3,089 +0.23(+2.60%)
Jul 13, 2009 9.730 9.730 8.655 8.655 2,460 -1.03(-10.66%)
Jul 10, 2009 9.688 9.688 9.688 9.688 300 +0.42(+4.51%)
Jul 09, 2009 9.270 9.270 9.270 9.270 100 -0.23(-2.42%)
Jul 08, 2009 9.300 9.600 8.560 9.500 4,028 +0.19(+2.04%)
Jul 06, 2009 9.300 9.310 9.310 9.310 1,200 -0.06(-0.61%)
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.