United Guardian Inc (NQ: UG )

15.20 USD +0.20 (+1.35%)
Official Closing Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 19.10 19.15 19.15 19.15 2,400 +0.08(+0.43%)
Dec 30, 2015 19.22 19.22 19.02 19.07 1,124 +0.02(+0.09%)
Dec 29, 2015 19.05 19.21 19.04 19.05 4,350 +0.05(+0.26%)
Dec 28, 2015 19.05 19.05 18.85 19.00 2,055 -0.05(-0.26%)
Dec 23, 2015 19.07 19.05 19.05 19.05 1,300 +0.01(+0.05%)
Dec 22, 2015 19.10 19.10 18.91 19.04 639 -0.06(-0.31%)
Dec 21, 2015 19.10 19.20 18.74 19.10 1,630 +0.15(+0.79%)
Dec 18, 2015 18.96 19.09 18.95 18.95 3,033 +0.05(+0.26%)
Dec 17, 2015 18.87 18.90 18.75 18.90 657 -0.06(-0.32%)
Dec 16, 2015 18.87 18.96 18.53 18.96 1,880 +0.27(+1.45%)
Dec 15, 2015 19.00 19.00 18.50 18.69 7,578 -0.11(-0.60%)
Dec 14, 2015 18.50 18.80 18.50 18.80 2,308 +0.08(+0.41%)
Dec 11, 2015 18.61 18.94 18.61 18.72 3,907 -0.13(-0.67%)
Dec 10, 2015 18.81 18.95 18.81 18.85 1,490 +0.19(+1.02%)
Dec 09, 2015 18.58 18.66 18.58 18.66 598 -0.34(-1.78%)
Dec 08, 2015 18.40 19.00 18.40 19.00 3,947 +0.41(+2.20%)
Dec 07, 2015 18.57 18.59 18.57 18.59 490 +0.01(+0.05%)
Dec 04, 2015 18.74 18.74 18.48 18.58 5,503 +0.11(+0.58%)
Dec 03, 2015 18.41 18.60 18.41 18.47 3,913 -0.01(-0.04%)
Dec 02, 2015 18.55 18.55 18.48 18.48 1,145 +0.08(+0.43%)
Dec 01, 2015 18.44 18.57 18.30 18.40 2,399 +0.26(+1.43%)
Nov 30, 2015 18.43 18.43 18.05 18.14 4,094 -0.35(-1.89%)
Nov 27, 2015 18.99 18.99 18.14 18.49 2,947 -0.58(-3.05%)
Nov 25, 2015 19.07 19.07 19.07 19.07 800 +0.15(+0.80%)
Nov 24, 2015 19.05 19.05 18.92 18.92 459 +0.10(+0.53%)
Nov 23, 2015 18.55 18.92 18.55 18.82 1,533 +0.27(+1.46%)
Nov 20, 2015 18.56 18.56 18.50 18.55 458 +0.10(+0.54%)
Nov 19, 2015 18.30 18.45 18.30 18.45 1,904 +0.10(+0.54%)
Nov 18, 2015 18.45 18.45 18.35 18.35 1,219 -0.10(-0.54%)
Nov 17, 2015 18.66 18.66 18.37 18.45 1,252 -0.19(-1.02%)
Nov 16, 2015 19.22 19.22 18.30 18.64 836 +0.33(+1.80%)
Nov 13, 2015 18.35 18.39 18.13 18.31 3,295 +0.02(+0.11%)
Nov 12, 2015 18.46 18.47 18.26 18.29 2,197 -0.22(-1.19%)
Nov 11, 2015 18.62 18.85 18.50 18.51 3,667 -0.33(-1.75%)
Nov 10, 2015 19.55 19.65 18.50 18.84 9,044 -0.81(-4.12%)
Nov 09, 2015 19.80 20.00 19.50 19.65 8,128 -0.85(-4.15%)
Nov 06, 2015 20.52 20.92 20.40 20.50 3,344 -0.39(-1.87%)
Nov 05, 2015 20.37 20.89 20.35 20.89 5,354 +0.74(+3.65%)
Nov 04, 2015 19.99 20.35 19.97 20.15 3,893 +0.23(+1.17%)
Nov 03, 2015 19.11 19.92 19.11 19.92 2,449 +0.39(+2.00%)
Nov 02, 2015 19.09 19.53 18.86 19.53 4,909 +0.38(+1.98%)
Oct 30, 2015 18.38 19.15 18.38 19.15 1,438 +0.31(+1.65%)
Oct 29, 2015 18.86 19.13 18.54 18.84 979 +0.34(+1.84%)
Oct 28, 2015 18.46 18.50 18.44 18.50 1,461 +0.04(+0.22%)
Oct 27, 2015 18.48 18.48 18.46 18.46 1,295 -0.37(-1.96%)
Oct 26, 2015 18.83 18.83 18.83 18.83 348 -0.17(-0.89%)
Oct 23, 2015 18.60 19.14 18.29 19.00 2,894 +0.35(+1.88%)
Oct 22, 2015 18.65 18.65 18.26 18.65 389 +0.15(+0.81%)
Oct 21, 2015 18.69 18.69 18.50 18.50 1,907 -0.25(-1.33%)
Oct 20, 2015 19.05 19.05 18.75 18.75 439 +0.04(+0.21%)
Oct 19, 2015 19.20 19.20 18.71 18.71 1,295 +0.04(+0.21%)
Oct 16, 2015 19.15 19.17 18.46 18.67 4,461 -0.38(-1.99%)
Oct 15, 2015 18.86 19.05 18.86 19.05 622 +0.25(+1.33%)
Oct 14, 2015 18.80 18.80 18.80 18.80 263 +0.23(+1.25%)
Oct 13, 2015 18.55 18.82 18.55 18.57 655 +0.12(+0.64%)
Oct 12, 2015 19.08 19.18 18.20 18.45 2,275 +0.15(+0.82%)
Oct 09, 2015 18.06 18.30 18.06 18.30 1,507 +0.21(+1.16%)
Oct 08, 2015 18.15 18.30 18.09 18.09 2,837 -0.08(-0.44%)
Oct 07, 2015 18.13 18.55 18.13 18.17 1,387 -0.03(-0.16%)
Oct 06, 2015 18.88 18.88 18.06 18.20 4,511 +0.19(+1.05%)
Oct 05, 2015 18.01 18.01 18.01 18.01 243 -0.12(-0.66%)
Oct 02, 2015 18.04 18.80 18.04 18.13 2,390 -0.80(-4.21%)
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.