United Guardian Inc (NQ: UG )

15.31 USD +0.12 (+0.79%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.55 10.55 10.31 10.32 4,577 -0.19(-1.81%)
Nov 27, 2009 10.46 10.51 10.46 10.51 200 +0.11(+1.06%)
Nov 25, 2009 10.74 10.74 10.27 10.40 1,300 -0.21(-1.98%)
Nov 24, 2009 10.56 10.61 10.43 10.61 1,100 +0.11(+1.05%)
Nov 23, 2009 10.75 10.85 10.50 10.50 7,940 -0.40(-3.67%)
Nov 20, 2009 10.93 11.06 10.86 10.90 5,604 -0.10(-0.91%)
Nov 18, 2009 10.84 11.00 11.00 11.00 2,700 +0.15(+1.38%)
Nov 17, 2009 10.71 10.85 10.71 10.85 3,801 +0.14(+1.31%)
Nov 16, 2009 10.48 10.78 10.48 10.71 7,948 +0.36(+3.48%)
Nov 13, 2009 10.29 10.35 10.25 10.35 2,491 +0.10(+0.97%)
Nov 12, 2009 10.21 10.25 10.21 10.25 1,822 +0.38(+3.85%)
Nov 11, 2009 10.19 10.19 9.870 9.870 3,600 +0.00(+0.00%)
Nov 10, 2009 9.775 9.870 9.770 9.870 2,091 +0.16(+1.65%)
Nov 09, 2009 10.00 10.00 9.710 9.710 1,962 -0.24(-2.41%)
Nov 06, 2009 9.950 9.950 9.730 9.950 1,468 -0.04(-0.40%)
Nov 05, 2009 9.780 9.990 9.670 9.990 3,619 +0.33(+3.42%)
Nov 04, 2009 9.285 9.660 9.285 9.660 236 -0.34(-3.40%)
Nov 03, 2009 10.00 10.00 10.00 10.00 101 +0.10(+0.97%)
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.