United Guardian Inc (NQ: UG )

14.10 USD +0.28 (+2.03%)
Official Closing Price Updated: 4:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 11.35 11.60 11.35 11.37 5,841 -0.23(-1.98%)
Jan 28, 2010 11.60 11.60 11.59 11.60 525 +0.00(+0.00%)
Jan 27, 2010 11.36 11.60 11.36 11.60 1,200 +0.14(+1.22%)
Jan 26, 2010 11.46 11.59 11.35 11.46 3,210 -0.13(-1.12%)
Jan 22, 2010 11.59 11.59 11.59 11.59 200 +0.00(+0.03%)
Jan 21, 2010 11.58 11.60 11.46 11.59 1,975 -0.01(-0.12%)
Jan 20, 2010 11.55 11.70 11.55 11.60 855 +0.30(+2.65%)
Jan 19, 2010 11.68 11.68 11.30 11.30 600 -0.10(-0.88%)
Jan 15, 2010 11.40 11.40 11.40 11.40 100 -0.12(-1.04%)
Jan 14, 2010 11.60 11.60 11.52 11.52 1,500 +0.12(+1.05%)
Jan 13, 2010 11.31 11.40 11.31 11.40 4,958 -0.14(-1.20%)
Jan 12, 2010 11.45 11.60 11.27 11.54 4,260 +0.09(+0.77%)
Jan 11, 2010 11.44 11.45 11.30 11.45 1,661 +0.01(+0.09%)
Jan 08, 2010 11.44 11.44 11.44 11.44 100 +0.00(+0.00%)
Jan 07, 2010 11.45 11.45 11.44 11.44 2,512 -0.04(-0.35%)
Jan 06, 2010 11.79 11.79 11.48 11.48 3,633 -0.12(-1.03%)
Jan 05, 2010 11.60 11.60 11.50 11.60 6,173 +0.10(+0.87%)
Jan 04, 2010 11.50 11.60 11.48 11.50 2,364 +0.02(+0.17%)
Dec 31, 2009 11.30 11.48 11.48 11.48 4,200 +0.17(+1.51%)
Dec 30, 2009 11.34 11.48 11.30 11.31 950 -0.02(-0.13%)
Dec 29, 2009 11.10 11.50 11.10 11.32 3,900 +0.16(+1.47%)
Dec 28, 2009 11.80 11.80 11.02 11.16 14,130 +0.52(+4.89%)
Dec 24, 2009 10.92 10.92 10.64 10.64 500 -0.01(-0.09%)
Dec 23, 2009 10.78 10.94 10.65 10.65 4,924 -0.30(-2.73%)
Dec 22, 2009 10.81 10.96 10.81 10.95 400 -0.05(-0.46%)
Dec 21, 2009 11.00 11.50 10.78 11.00 3,270 +0.00(+0.00%)
Dec 18, 2009 11.76 11.76 11.00 11.00 2,863 -0.75(-6.37%)
Dec 17, 2009 11.18 11.75 11.18 11.75 2,500 +0.37(+3.23%)
Dec 16, 2009 11.90 11.90 11.38 11.38 2,441 -0.57(-4.81%)
Dec 15, 2009 12.00 12.00 11.71 11.96 8,054 -0.04(-0.37%)
Dec 14, 2009 12.10 12.10 12.00 12.00 5,967 -0.10(-0.83%)
Dec 11, 2009 12.25 12.25 11.97 12.10 6,347 +0.10(+0.83%)
Dec 10, 2009 12.00 12.00 11.76 12.00 3,700 +0.20(+1.69%)
Dec 09, 2009 11.36 12.49 11.36 11.80 10,441 +0.46(+4.06%)
Dec 08, 2009 11.24 11.48 11.09 11.34 3,794 +0.07(+0.63%)
Dec 07, 2009 11.08 11.30 11.01 11.27 8,341 +0.27(+2.45%)
Dec 04, 2009 10.86 11.08 10.77 11.00 4,140 +0.23(+2.14%)
Dec 03, 2009 10.26 11.00 10.26 10.77 14,620 +0.28(+2.67%)
Dec 02, 2009 10.29 10.49 10.02 10.49 4,244 -0.10(-0.95%)
Dec 01, 2009 10.59 10.59 10.59 10.59 100 +0.27(+2.62%)
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.