United Guardian Inc (NQ: UG )

14.85 USD +0.12 (+0.81%)
Official Closing Price Updated: 4:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.35 17.37 16.75 16.96 3,700 -0.55(-3.14%)
Jan 30, 2020 17.20 17.68 17.02 17.51 9,363 +0.42(+2.46%)
Jan 29, 2020 17.60 17.85 16.95 17.09 16,031 -0.46(-2.62%)
Jan 28, 2020 17.34 17.85 17.21 17.55 5,395 +0.20(+1.15%)
Jan 27, 2020 17.60 17.79 17.35 17.35 2,400 -0.67(-3.72%)
Jan 24, 2020 17.80 18.05 17.35 18.02 2,300 +0.26(+1.46%)
Jan 23, 2020 17.91 18.05 16.75 17.76 13,816 -0.39(-2.15%)
Jan 22, 2020 19.14 19.14 17.96 18.15 10,729 -0.68(-3.61%)
Jan 21, 2020 19.25 19.33 18.81 18.83 8,407 -0.58(-2.99%)
Jan 17, 2020 20.05 20.05 19.30 19.41 2,800 -0.22(-1.12%)
Jan 16, 2020 19.98 19.98 19.59 19.63 1,611 +0.13(+0.67%)
Jan 15, 2020 19.48 19.50 19.48 19.50 913 -0.14(-0.71%)
Jan 14, 2020 19.43 19.64 19.43 19.64 454 -0.01(-0.04%)
Jan 13, 2020 19.35 19.65 19.25 19.65 3,819 +0.38(+1.97%)
Jan 10, 2020 19.66 19.88 19.27 19.27 4,300 -0.40(-2.01%)
Jan 09, 2020 19.67 19.67 19.67 19.67 487 -0.08(-0.43%)
Jan 08, 2020 20.19 20.19 19.75 19.75 6,097 -0.35(-1.74%)
Jan 07, 2020 19.67 20.10 19.66 20.10 1,799 +0.20(+1.01%)
Jan 06, 2020 20.33 20.33 19.77 19.90 2,314 -0.05(-0.25%)
Jan 03, 2020 20.22 20.70 19.95 19.95 4,200 -0.35(-1.73%)
Jan 02, 2020 19.95 20.50 19.83 20.30 11,401 +0.65(+3.32%)
Dec 31, 2019 19.60 19.85 19.47 19.65 3,700 -0.06(-0.30%)
Dec 30, 2019 19.65 20.17 19.45 19.71 2,870 -0.04(-0.20%)
Dec 27, 2019 19.36 19.94 19.01 19.75 11,300 +0.58(+3.00%)
Dec 26, 2019 19.60 19.64 19.05 19.17 5,985 -0.32(-1.67%)
Dec 24, 2019 19.59 19.66 19.44 19.50 1,600 -0.08(-0.38%)
Dec 23, 2019 19.67 19.67 19.31 19.58 7,059 -0.09(-0.48%)
Dec 20, 2019 19.55 19.81 19.55 19.67 1,300 -0.08(-0.40%)
Dec 19, 2019 19.29 19.85 19.29 19.75 965 -0.05(-0.26%)
Dec 18, 2019 19.90 19.90 19.80 19.80 1,793 -0.09(-0.44%)
Dec 17, 2019 19.95 19.95 19.85 19.89 1,215 +0.14(+0.72%)
Dec 16, 2019 20.15 20.15 19.41 19.75 4,612 +0.03(+0.14%)
Dec 13, 2019 19.98 19.98 19.43 19.72 1,600 -0.09(-0.45%)
Dec 12, 2019 19.45 19.84 19.45 19.81 1,533 +0.11(+0.56%)
Dec 11, 2019 19.79 20.06 19.36 19.70 3,151 +0.44(+2.28%)
Dec 10, 2019 19.80 20.07 19.26 19.26 3,723 -0.32(-1.63%)
Dec 09, 2019 19.90 19.99 19.31 19.58 4,063 -0.33(-1.66%)
Dec 06, 2019 19.95 20.32 19.43 19.91 4,000 +0.11(+0.56%)
Dec 05, 2019 20.10 20.10 19.75 19.80 1,473 -0.21(-1.05%)
Dec 04, 2019 20.89 20.89 19.76 20.01 1,853 +0.16(+0.80%)
Dec 03, 2019 20.12 20.12 19.75 19.85 1,792 -0.25(-1.25%)
Dec 02, 2019 20.50 20.75 19.92 20.10 12,134 -0.15(-0.73%)
Nov 29, 2019 19.96 20.25 19.96 20.25 20,100 +0.30(+1.50%)
Nov 27, 2019 19.70 19.95 19.70 19.95 1,900 +0.15(+0.76%)
Nov 26, 2019 19.95 19.95 19.80 19.80 899 +0.06(+0.30%)
Nov 25, 2019 19.94 19.94 19.74 19.74 1,502 +0.52(+2.69%)
Nov 22, 2019 19.65 19.65 19.22 19.22 1,400 -0.19(-0.99%)
Nov 21, 2019 19.20 19.42 19.20 19.42 1,613 +0.66(+3.50%)
Nov 20, 2019 18.94 19.43 18.76 18.76 2,667 -0.39(-2.04%)
Nov 19, 2019 19.24 19.24 18.92 19.15 945 +0.02(+0.13%)
Nov 18, 2019 19.03 19.12 19.01 19.12 1,519 +0.21(+1.11%)
Nov 15, 2019 18.92 18.92 18.92 18.92 500 -0.52(-2.70%)
Nov 14, 2019 19.43 19.44 19.26 19.44 2,353 -0.01(-0.05%)
Nov 13, 2019 19.20 19.49 19.13 19.45 1,216 +0.27(+1.41%)
Nov 12, 2019 19.20 19.27 18.98 19.18 1,514 -0.11(-0.56%)
Nov 11, 2019 18.61 19.29 18.61 19.29 708 +0.70(+3.75%)
Nov 08, 2019 19.30 19.30 18.59 18.59 2,200 -0.86(-4.41%)
Nov 07, 2019 19.45 19.45 19.45 19.45 209 +0.19(+1.01%)
Nov 06, 2019 19.29 19.29 19.26 19.26 549 +0.15(+0.76%)
Nov 05, 2019 19.16 19.48 19.11 19.11 1,004 +0.00(+0.00%)
Nov 04, 2019 19.50 19.56 19.00 19.11 1,838 -0.51(-2.60%)
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.