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%)
Nov 02, 2009 9.904 9.904 9.904 9.904 100 +0.00(+0.04%)
Oct 30, 2009 9.900 10.00 9.743 9.900 6,125 -0.03(-0.30%)
Oct 29, 2009 9.830 9.930 9.830 9.930 1,050 +0.00(+0.00%)
Oct 28, 2009 9.950 9.950 9.730 9.930 500 -0.07(-0.70%)
Oct 27, 2009 10.00 10.00 9.990 10.00 460 +0.01(+0.10%)
Oct 26, 2009 10.00 10.00 9.990 9.990 820 -0.26(-2.54%)
Oct 23, 2009 10.13 10.25 10.000 10.25 3,909 +0.15(+1.49%)
Oct 22, 2009 9.990 10.10 9.990 10.10 1,700 +0.34(+3.48%)
Oct 21, 2009 10.12 10.12 9.760 9.760 1,721 -0.18(-1.81%)
Oct 20, 2009 9.950 9.950 9.940 9.940 1,050 -0.02(-0.18%)
Oct 19, 2009 9.947 9.958 9.947 9.958 250 -0.03(-0.32%)
Oct 16, 2009 10.13 10.15 9.990 9.990 332 -0.01(-0.10%)
Oct 15, 2009 9.900 10.01 9.900 10.00 3,700 +0.11(+1.11%)
Oct 14, 2009 9.890 9.890 9.890 9.890 252 +0.09(+0.92%)
Oct 13, 2009 9.795 9.800 9.795 9.800 1,500 +0.10(+1.03%)
Oct 12, 2009 9.650 9.700 9.530 9.700 2,000 +0.05(+0.52%)
Oct 09, 2009 9.650 9.650 9.650 9.650 900 -0.05(-0.51%)
Oct 08, 2009 9.880 9.890 9.600 9.700 5,005 -0.07(-0.72%)
Oct 06, 2009 9.770 9.770 9.770 9.770 0 +0.27(+2.84%)
Oct 05, 2009 9.490 9.500 9.400 9.500 4,474 +0.10(+1.06%)
Oct 02, 2009 9.400 9.500 9.400 9.400 1,538 -0.20(-2.08%)
Oct 01, 2009 9.580 9.600 9.500 9.600 1,800 +0.19(+2.02%)
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%)
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.