United Guardian Inc (NQ: UG )

14.00 USD UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 16.15 16.30 15.25 16.29 2,843 +0.34(+2.10%)
Nov 29, 2016 16.40 16.40 15.85 15.96 1,122 -0.34(-2.12%)
Nov 28, 2016 15.50 16.50 15.20 16.30 1,931 +0.70(+4.49%)
Nov 25, 2016 15.55 15.60 15.55 15.60 915 -0.05(-0.32%)
Nov 23, 2016 15.65 15.65 15.65 0 +0.10(+0.64%)
Nov 22, 2016 15.25 16.40 15.20 15.55 14,437 -0.45(-2.81%)
Nov 21, 2016 16.00 16.00 15.57 16.00 2,101 +0.05(+0.31%)
Nov 18, 2016 15.90 16.30 15.70 15.95 1,588 -0.05(-0.31%)
Nov 17, 2016 15.21 16.32 15.20 16.00 3,959 +0.18(+1.11%)
Nov 16, 2016 16.15 16.15 15.82 15.82 965 -0.42(-2.59%)
Nov 15, 2016 15.70 16.24 15.65 16.24 1,719 +0.59(+3.80%)
Nov 14, 2016 15.98 16.25 15.65 15.65 1,979 -0.40(-2.49%)
Nov 11, 2016 16.00 16.05 15.65 16.05 3,059 -0.15(-0.93%)
Nov 10, 2016 15.40 16.20 15.40 16.20 5,278 +0.80(+5.19%)
Nov 09, 2016 15.15 15.64 15.15 15.40 5,454 +0.20(+1.32%)
Nov 08, 2016 15.55 15.55 15.15 15.20 1,544 -0.40(-2.56%)
Nov 07, 2016 15.38 15.60 15.18 15.60 958 +0.35(+2.30%)
Nov 04, 2016 15.55 15.60 15.25 15.25 786 +0.05(+0.33%)
Nov 03, 2016 15.37 15.45 15.20 15.20 1,319 -0.45(-2.88%)
Nov 02, 2016 15.30 15.65 15.25 15.65 1,866 +0.10(+0.64%)
Nov 01, 2016 15.00 15.65 15.00 15.55 3,502 -0.05(-0.32%)
Oct 31, 2016 15.36 15.64 15.35 15.60 2,115 +0.25(+1.63%)
Oct 28, 2016 15.05 15.35 15.05 15.35 4,420 +0.25(+1.66%)
Oct 27, 2016 15.05 15.10 15.05 15.10 925 +0.02(+0.13%)
Oct 26, 2016 15.05 15.08 15.05 15.08 1,365 +0.03(+0.20%)
Oct 25, 2016 15.20 15.37 15.00 15.05 1,479 -0.03(-0.20%)
Oct 24, 2016 14.95 15.15 14.95 15.08 1,932 -0.12(-0.79%)
Oct 21, 2016 15.00 15.20 14.90 15.20 655 +0.12(+0.83%)
Oct 20, 2016 14.68 15.07 14.61 15.07 5,231 +0.42(+2.90%)
Oct 19, 2016 14.70 14.70 14.65 14.65 840 +0.00(+0.00%)
Oct 18, 2016 15.00 15.10 14.35 14.65 4,576 -0.10(-0.68%)
Oct 17, 2016 14.80 14.80 14.60 14.75 4,533 -0.49(-3.22%)
Oct 14, 2016 14.81 15.24 14.67 15.24 631 +0.41(+2.76%)
Oct 13, 2016 14.67 14.83 14.60 14.83 878 +0.00(+0.00%)
Oct 12, 2016 14.41 14.91 14.41 14.83 2,612 +0.34(+2.35%)
Oct 11, 2016 14.53 14.54 14.40 14.49 2,166 +0.04(+0.28%)
Oct 10, 2016 14.62 14.67 14.45 14.45 1,892 -0.23(-1.57%)
Oct 07, 2016 14.68 14.68 14.68 14.68 338 -0.01(-0.07%)
Oct 06, 2016 14.59 15.07 14.59 14.69 817 -0.13(-0.88%)
Oct 05, 2016 14.50 14.87 14.50 14.82 6,163 +0.22(+1.51%)
Oct 04, 2016 14.29 14.96 14.29 14.60 6,671 +0.24(+1.67%)
Oct 03, 2016 14.60 15.02 14.12 14.36 7,845 -0.31(-2.10%)
Sep 30, 2016 14.55 14.67 14.55 14.67 1,109 +0.20(+1.36%)
Sep 29, 2016 14.53 14.99 14.17 14.47 15,114 -0.53(-3.53%)
Sep 28, 2016 14.62 16.08 14.62 15.00 2,849 +0.32(+2.21%)
Sep 27, 2016 14.89 14.89 14.53 14.68 6,048 -0.13(-0.91%)
Sep 26, 2016 15.16 15.16 14.81 14.81 4,561 -0.27(-1.79%)
Sep 23, 2016 15.25 15.25 15.08 15.08 701 +0.08(+0.53%)
Sep 22, 2016 16.20 16.20 14.19 15.00 14,445 -1.35(-8.26%)
Sep 21, 2016 16.35 16.35 16.35 16.35 324 -0.05(-0.30%)
Sep 20, 2016 16.44 16.61 16.40 16.40 820 +0.93(+6.01%)
Sep 19, 2016 15.80 15.84 15.45 15.47 6,139 -0.33(-2.09%)
Sep 16, 2016 16.52 16.52 15.80 15.80 7,146 -0.64(-3.89%)
Sep 15, 2016 16.25 16.75 16.00 16.44 1,378 +0.36(+2.24%)
Sep 14, 2016 15.49 16.49 15.49 16.08 2,236 +0.33(+2.10%)
Sep 13, 2016 15.63 15.95 15.61 15.75 4,167 -0.20(-1.25%)
Sep 12, 2016 16.04 16.35 15.62 15.95 1,700 +0.00(+0.00%)
Sep 09, 2016 15.84 16.14 15.60 15.95 4,443 +0.21(+1.33%)
Sep 08, 2016 15.70 15.80 15.60 15.74 3,791 +0.13(+0.83%)
Sep 07, 2016 15.65 15.80 15.50 15.61 2,342 +0.07(+0.45%)
Sep 06, 2016 15.01 15.78 15.00 15.54 4,981 +0.53(+3.53%)
Sep 02, 2016 15.23 15.01 15.01 15.01 400 -0.16(-1.05%)
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.