United Guardian Inc (NQ: UG )

14.58 USD -0.27 (-1.82%)
Official Closing Price Updated: 4:55 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 18.45 18.96 18.45 18.96 1,234 +0.31(+1.67%)
Sep 27, 2019 19.10 19.10 18.65 18.65 700 -0.31(-1.61%)
Sep 26, 2019 19.20 19.20 18.95 18.96 1,042 +0.15(+0.77%)
Sep 25, 2019 18.67 19.20 18.67 18.81 2,683 -0.04(-0.21%)
Sep 24, 2019 18.73 19.21 18.73 18.85 1,514 +0.28(+1.50%)
Sep 23, 2019 18.29 18.95 18.29 18.57 1,883 -0.27(-1.43%)
Sep 20, 2019 18.40 18.84 17.74 18.84 6,000 +0.38(+2.06%)
Sep 19, 2019 18.95 18.95 18.37 18.46 8,701 -0.75(-3.90%)
Sep 18, 2019 19.33 19.33 19.12 19.21 3,705 +0.26(+1.37%)
Sep 17, 2019 18.92 19.27 18.92 18.95 1,054 +0.05(+0.26%)
Sep 16, 2019 18.90 18.90 18.90 18.90 1,148 -0.16(-0.84%)
Sep 13, 2019 19.25 19.25 19.02 19.06 900 -0.30(-1.57%)
Sep 12, 2019 19.45 19.53 19.03 19.36 2,452 -0.01(-0.03%)
Sep 11, 2019 18.99 19.37 18.99 19.37 2,419 +0.20(+1.04%)
Sep 10, 2019 19.17 19.17 19.17 19.17 335 -0.04(-0.20%)
Sep 09, 2019 19.21 19.21 19.21 19.21 482 +0.11(+0.57%)
Sep 06, 2019 19.18 19.18 19.09 19.10 300 +0.04(+0.22%)
Sep 05, 2019 18.91 19.39 18.91 19.06 1,945 +0.06(+0.34%)
Sep 04, 2019 18.99 19.21 18.99 18.99 1,475 +0.09(+0.50%)
Sep 03, 2019 18.90 18.96 18.90 18.90 1,594 -0.01(-0.05%)
Aug 30, 2019 19.40 19.40 18.91 18.91 1,000 -0.32(-1.66%)
Aug 29, 2019 19.23 19.23 19.23 19.23 608 -0.17(-0.88%)
Aug 28, 2019 19.10 19.40 19.06 19.40 1,943 -0.10(-0.51%)
Aug 27, 2019 20.00 20.00 19.20 19.50 1,390 +0.44(+2.31%)
Aug 26, 2019 18.96 19.17 18.95 19.06 3,622 -0.11(-0.57%)
Aug 23, 2019 19.04 19.28 18.90 19.17 4,700 -0.22(-1.15%)
Aug 22, 2019 19.39 19.39 19.39 19.39 391 -0.13(-0.65%)
Aug 21, 2019 19.50 19.72 19.13 19.52 7,907 -0.02(-0.10%)
Aug 20, 2019 19.13 20.00 19.04 19.54 26,614 +0.49(+2.57%)
Aug 19, 2019 19.15 19.15 19.04 19.05 513 +0.06(+0.29%)
Aug 16, 2019 18.91 18.99 18.91 18.99 1,200 +0.09(+0.49%)
Aug 15, 2019 19.50 19.50 18.75 18.90 906 -0.05(-0.25%)
Aug 14, 2019 19.17 19.17 18.92 18.95 961 -0.52(-2.69%)
Aug 13, 2019 19.47 19.47 19.47 24 +0.00(+0.00%)
Aug 12, 2019 19.31 19.97 19.21 19.47 1,446 +0.16(+0.85%)
Aug 09, 2019 19.70 19.75 19.00 19.31 10,500 -0.72(-3.59%)
Aug 08, 2019 20.21 20.21 20.03 20.03 2,117 +0.05(+0.25%)
Aug 07, 2019 19.88 19.98 19.88 19.98 1,377 +0.03(+0.15%)
Aug 06, 2019 19.90 19.95 19.85 19.95 1,003 +0.06(+0.30%)
Aug 05, 2019 19.16 19.89 19.15 19.89 1,226 +0.41(+2.10%)
Aug 02, 2019 19.54 19.54 19.48 19.48 2,200 -0.10(-0.51%)
Aug 01, 2019 19.99 20.13 19.58 19.58 1,173 +0.00(+0.00%)
Jul 31, 2019 19.92 20.19 19.58 19.58 1,953 -0.61(-3.02%)
Jul 30, 2019 20.19 20.19 19.90 20.19 1,747 +0.42(+2.12%)
Jul 29, 2019 20.19 20.19 19.77 19.77 955 -0.44(-2.18%)
Jul 26, 2019 19.93 20.21 19.93 20.21 600 -0.08(-0.39%)
Jul 25, 2019 20.29 20.29 20.00 20.29 2,533 +0.05(+0.25%)
Jul 24, 2019 20.24 20.24 20.05 20.24 822 +0.23(+1.15%)
Jul 23, 2019 20.01 20.01 20.01 20.01 573 -0.21(-1.04%)
Jul 22, 2019 20.29 20.29 20.10 20.22 1,432 +0.26(+1.30%)
Jul 19, 2019 19.96 19.96 19.96 19.96 400 +0.19(+0.96%)
Jul 18, 2019 19.77 19.77 19.77 6 +0.00(+0.00%)
Jul 17, 2019 20.22 20.22 19.77 19.77 2,344 -0.63(-3.07%)
Jul 16, 2019 20.49 20.49 20.35 20.40 719 -0.04(-0.21%)
Jul 15, 2019 20.50 20.50 19.75 20.44 3,172 +0.09(+0.44%)
Jul 12, 2019 20.27 20.50 20.27 20.35 3,800 +0.08(+0.39%)
Jul 11, 2019 20.18 20.27 20.01 20.27 1,700 +0.06(+0.30%)
Jul 10, 2019 20.09 20.21 20.09 20.21 1,607 +0.46(+2.33%)
Jul 09, 2019 19.77 19.77 19.75 19.75 1,365 -0.45(-2.23%)
Jul 08, 2019 20.30 20.30 19.60 20.20 1,897 +0.23(+1.17%)
Jul 05, 2019 20.03 20.07 19.97 19.97 700 -0.06(-0.32%)
Jul 03, 2019 19.59 20.03 19.31 20.03 3,500 +0.44(+2.25%)
Jul 02, 2019 19.22 20.10 19.22 19.59 3,918 +0.49(+2.57%)
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.