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 (%)
Mar 29, 2018 17.78 17.78 17.78 0 +0.18(+1.04%)
Mar 28, 2018 17.65 18.50 17.60 17.60 4,557 -0.25(-1.40%)
Mar 27, 2018 18.05 18.15 17.85 17.85 675 +0.35(+2.00%)
Mar 26, 2018 17.80 18.00 17.50 17.50 4,279 -0.50(-2.78%)
Mar 23, 2018 18.65 18.65 18.00 18.00 522 -0.95(-5.01%)
Mar 22, 2018 17.90 18.95 17.50 18.95 2,634 +1.28(+7.26%)
Mar 21, 2018 18.05 18.05 17.67 17.67 854 -0.38(-2.12%)
Mar 20, 2018 18.10 18.95 18.05 18.05 920 -0.25(-1.36%)
Mar 19, 2018 18.00 18.30 18.00 18.30 840 +0.30(+1.67%)
Mar 16, 2018 17.60 18.15 17.60 18.00 1,909 +0.00(+0.00%)
Mar 15, 2018 17.55 18.14 17.55 18.00 1,514 +0.50(+2.86%)
Mar 14, 2018 18.00 18.00 17.50 17.50 2,284 -0.25(-1.41%)
Mar 13, 2018 17.75 17.95 17.75 17.75 356 -0.25(-1.39%)
Mar 12, 2018 17.90 18.00 17.90 18.00 498 +0.37(+2.10%)
Mar 09, 2018 17.65 17.70 17.60 17.63 1,817 -0.17(-0.96%)
Mar 07, 2018 17.80 17.80 17.80 24 +0.30(+1.71%)
Mar 06, 2018 17.75 17.75 17.50 17.50 762 -0.25(-1.41%)
Mar 05, 2018 18.00 18.00 17.75 17.75 658 -0.24(-1.33%)
Mar 02, 2018 18.15 18.27 17.92 17.99 3,372 -0.11(-0.61%)
Mar 01, 2018 18.14 18.15 18.10 18.10 1,152 -0.65(-3.47%)
Feb 27, 2018 18.75 18.75 18.75 63 -0.40(-2.09%)
Feb 26, 2018 18.50 19.20 18.50 19.15 1,826 +0.97(+5.34%)
Feb 23, 2018 18.10 18.35 18.10 18.18 2,569 +0.27(+1.52%)
Feb 22, 2018 17.94 18.25 17.74 17.91 7,164 +0.26(+1.46%)
Feb 21, 2018 18.00 18.13 17.55 17.65 1,681 -0.45(-2.49%)
Feb 20, 2018 18.25 18.25 18.10 18.10 704 +0.05(+0.28%)
Feb 16, 2018 18.05 18.05 18.05 0 -0.10(-0.55%)
Feb 14, 2018 18.15 18.15 18.15 117 -0.05(-0.27%)
Feb 13, 2018 18.20 18.20 18.20 18.20 165 +0.63(+3.59%)
Feb 12, 2018 17.57 17.57 17.57 17.57 335 -0.53(-2.93%)
Feb 09, 2018 17.80 18.21 17.17 18.10 3,963 +0.25(+1.40%)
Feb 08, 2018 17.48 17.85 17.40 17.85 2,848 +0.50(+2.88%)
Feb 07, 2018 18.20 18.20 18.00 17.35 797 -0.73(-4.02%)
Feb 06, 2018 17.65 18.25 16.70 18.08 8,910 -0.17(-0.95%)
Feb 05, 2018 18.64 18.05 18.25 1,073 -0.32(-1.71%)
Feb 02, 2018 18.57 18.57 18.57 18.57 522 -0.28(-1.50%)
Feb 01, 2018 18.77 18.85 18.77 18.85 1,333 +0.43(+2.36%)
Jan 31, 2018 18.10 18.42 18.10 18.42 1,315 +0.37(+2.03%)
Jan 30, 2018 18.60 18.60 18.05 18.05 2,838 -0.60(-3.22%)
Jan 29, 2018 18.90 19.00 18.60 18.65 1,857 -0.55(-2.86%)
Jan 26, 2018 18.92 19.20 18.65 19.20 8,625 +0.35(+1.86%)
Jan 25, 2018 18.90 18.90 18.85 18.85 337 +0.10(+0.53%)
Jan 24, 2018 18.58 19.15 18.58 18.75 1,063 +0.25(+1.35%)
Jan 23, 2018 18.60 18.65 18.20 18.50 4,779 +0.00(+0.00%)
Jan 22, 2018 18.70 19.12 18.50 18.50 2,582 -0.05(-0.27%)
Jan 19, 2018 18.59 18.65 18.55 18.55 2,666 -0.49(-2.57%)
Jan 18, 2018 19.19 19.19 18.71 19.04 6,325 +0.24(+1.27%)
Jan 17, 2018 19.00 19.00 18.70 18.80 2,760 -0.40(-2.08%)
Jan 16, 2018 19.25 19.25 19.25 19.20 3,850 +0.10(+0.52%)
Jan 12, 2018 19.10 19.10 19.10 0 -0.03(-0.13%)
Jan 11, 2018 19.30 19.30 19.13 19.13 554 +0.03(+0.13%)
Jan 10, 2018 19.35 19.35 19.10 19.10 916 -0.30(-1.55%)
Jan 08, 2018 19.40 19.40 19.40 172 +0.74(+3.99%)
Jan 05, 2018 18.50 19.70 18.40 18.66 10,415 +0.11(+0.57%)
Jan 04, 2018 18.60 18.60 18.50 18.55 4,650 -0.06(-0.33%)
Jan 03, 2018 18.60 18.76 18.23 18.61 7,114 +0.46(+2.54%)
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.