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 (%)
Mar 31, 2020 13.75 14.45 13.20 14.45 5,820 +0.25(+1.76%)
Mar 30, 2020 13.51 14.25 13.48 14.20 2,657 +0.82(+6.13%)
Mar 27, 2020 12.69 14.26 12.61 13.38 8,200 -0.22(-1.62%)
Mar 26, 2020 13.50 13.65 12.24 13.60 9,328 +1.10(+8.80%)
Mar 25, 2020 13.43 14.79 12.25 12.50 5,040 +0.80(+6.84%)
Mar 24, 2020 12.14 12.35 11.00 11.70 20,137 -0.44(-3.62%)
Mar 23, 2020 11.98 12.60 11.35 12.14 7,413 -0.11(-0.90%)
Mar 20, 2020 13.44 13.44 11.77 12.25 4,500 -0.49(-3.85%)
Mar 19, 2020 11.50 13.98 11.50 12.74 20,748 +0.99(+8.43%)
Mar 18, 2020 12.01 12.25 11.54 11.75 5,359 -0.46(-3.75%)
Mar 17, 2020 13.09 13.09 12.13 12.21 12,790 +0.21(+1.73%)
Mar 16, 2020 12.78 13.00 10.65 12.00 8,551 -1.03(-7.90%)
Mar 13, 2020 13.49 15.12 12.75 13.03 5,200 +0.99(+8.22%)
Mar 12, 2020 14.40 14.90 12.04 12.04 25,401 -3.16(-20.79%)
Mar 11, 2020 15.50 15.79 14.50 15.20 6,086 -1.10(-6.74%)
Mar 10, 2020 15.80 17.79 15.60 16.30 3,938 +0.89(+5.77%)
Mar 09, 2020 15.58 15.58 14.18 15.41 14,261 +0.00(+0.00%)
Mar 06, 2020 16.53 16.53 15.40 15.41 4,100 -0.54(-3.39%)
Mar 05, 2020 15.50 16.50 15.45 15.95 725 +0.08(+0.50%)
Mar 04, 2020 16.20 16.20 15.03 15.87 1,462 -0.87(-5.20%)
Mar 03, 2020 14.97 16.74 14.60 16.74 7,811 +1.10(+7.07%)
Mar 02, 2020 15.10 15.71 14.70 15.63 7,898 +0.94(+6.36%)
Feb 28, 2020 15.65 15.65 14.08 14.70 11,500 -1.30(-8.13%)
Feb 27, 2020 16.40 16.44 15.59 16.00 20,736 -0.65(-3.90%)
Feb 26, 2020 16.71 16.84 16.65 16.65 3,372 +0.51(+3.16%)
Feb 25, 2020 16.44 16.67 15.85 16.14 5,717 -0.10(-0.62%)
Feb 24, 2020 15.32 16.52 15.32 16.24 10,536 +0.07(+0.43%)
Feb 21, 2020 17.19 17.21 16.04 16.17 21,000 -1.28(-7.33%)
Feb 20, 2020 17.42 17.45 16.88 17.45 3,312 -0.05(-0.30%)
Feb 19, 2020 17.58 17.71 17.46 17.50 1,302 -0.23(-1.30%)
Feb 18, 2020 17.07 17.77 16.86 17.73 4,294 +0.52(+2.99%)
Feb 14, 2020 17.04 17.30 17.04 17.21 1,800 +0.01(+0.09%)
Feb 13, 2020 17.05 17.21 17.05 17.20 980 -0.07(-0.43%)
Feb 12, 2020 17.00 17.31 17.00 17.27 2,122 +0.17(+1.02%)
Feb 11, 2020 17.09 17.10 17.09 17.10 594 -0.20(-1.16%)
Feb 10, 2020 17.25 17.30 17.08 17.30 1,640 +0.03(+0.18%)
Feb 07, 2020 17.23 17.33 16.99 17.27 3,400 +0.04(+0.22%)
Feb 06, 2020 17.28 17.35 16.82 17.23 4,499 -0.15(-0.86%)
Feb 05, 2020 17.69 17.69 17.26 17.38 1,718 -0.03(-0.18%)
Feb 04, 2020 17.24 17.68 17.24 17.41 8,133 +0.37(+2.17%)
Feb 03, 2020 16.88 17.19 16.88 17.04 1,318 +0.08(+0.47%)
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%)
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.