United Guardian Inc (NQ: UG )

13.89 USD -0.28 (-1.98%)
Official Closing Price Updated: 4:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 18.39 18.68 18.39 18.57 6,925 +0.17(+0.92%)
Apr 29, 2015 18.40 18.56 18.40 18.40 6,529 -0.02(-0.11%)
Apr 28, 2015 18.70 19.18 18.29 18.42 9,414 -0.28(-1.50%)
Apr 27, 2015 19.23 19.23 18.61 18.70 17,456 -0.51(-2.65%)
Apr 24, 2015 18.20 19.21 18.07 19.21 9,464 +1.00(+5.49%)
Apr 23, 2015 18.61 18.89 18.13 18.21 18,921 -0.49(-2.61%)
Apr 22, 2015 18.82 18.82 18.53 18.70 2,639 +0.10(+0.53%)
Apr 21, 2015 18.46 18.82 18.46 18.60 3,415 +0.24(+1.31%)
Apr 20, 2015 18.20 18.48 18.01 18.36 23,749 +0.13(+0.71%)
Apr 17, 2015 18.15 18.23 18.00 18.23 15,855 +0.15(+0.83%)
Apr 16, 2015 18.77 18.77 17.86 18.08 14,217 -0.68(-3.63%)
Apr 15, 2015 18.86 18.88 18.75 18.76 3,360 +0.21(+1.13%)
Apr 14, 2015 18.59 18.59 18.55 18.55 1,020 -0.04(-0.22%)
Apr 13, 2015 18.61 18.61 18.59 18.59 529 -0.01(-0.05%)
Apr 10, 2015 18.58 18.60 18.49 18.60 1,527 +0.03(+0.16%)
Apr 09, 2015 18.75 18.75 18.55 18.57 5,619 -0.18(-0.96%)
Apr 08, 2015 18.76 18.76 18.75 18.75 1,473 -0.12(-0.64%)
Apr 07, 2015 18.75 18.87 18.75 18.87 942 +0.12(+0.64%)
Apr 06, 2015 18.76 18.82 18.75 18.75 542 +0.01(+0.05%)
Apr 02, 2015 18.65 18.74 18.74 18.74 500 -0.20(-1.06%)
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.