United Guardian Inc (NQ: UG )

14.76 USD -0.55 (-3.59%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 18.60 19.48 18.60 19.10 1,679 +0.34(+1.81%)
Jun 29, 2015 19.44 19.55 18.76 18.76 2,841 -1.39(-6.90%)
Jun 26, 2015 19.31 20.15 19.30 20.15 2,543 +0.83(+4.30%)
Jun 25, 2015 19.36 19.59 19.31 19.32 2,411 -0.09(-0.46%)
Jun 24, 2015 19.83 19.83 19.36 19.41 563 -0.41(-2.07%)
Jun 23, 2015 19.89 19.89 19.82 19.82 1,925 +0.03(+0.15%)
Jun 22, 2015 19.37 19.90 19.30 19.79 2,461 +0.74(+3.88%)
Jun 19, 2015 20.31 20.31 18.99 19.05 12,103 -1.22(-6.02%)
Jun 18, 2015 21.38 21.38 20.25 20.27 1,743 -0.31(-1.48%)
Jun 17, 2015 21.59 21.59 20.58 20.58 635 +0.03(+0.12%)
Jun 16, 2015 21.21 21.59 20.55 20.55 1,790 -0.45(-2.14%)
Jun 15, 2015 21.22 21.98 20.13 21.00 3,595 -0.20(-0.94%)
Jun 12, 2015 21.99 21.99 21.20 21.20 1,191 -0.12(-0.56%)
Jun 11, 2015 21.98 21.98 21.20 21.32 3,603 -0.66(-3.00%)
Jun 10, 2015 21.98 22.00 21.39 21.98 2,097 +0.64(+2.98%)
Jun 09, 2015 21.83 22.00 21.23 21.34 1,084 -0.26(-1.19%)
Jun 08, 2015 22.87 22.87 21.60 21.60 7,946 -1.00(-4.42%)
Jun 05, 2015 22.00 22.97 22.00 22.60 2,480 +0.42(+1.89%)
Jun 04, 2015 21.77 22.18 21.77 22.18 824 -0.63(-2.76%)
Jun 03, 2015 22.81 22.81 22.81 22.81 418 -0.00(-0.00%)
Jun 02, 2015 21.74 22.81 21.74 22.81 731 +1.11(+5.12%)
Jun 01, 2015 21.98 22.00 21.60 21.70 5,017 -0.47(-2.12%)
May 29, 2015 22.15 22.59 21.90 22.17 1,454 -0.37(-1.64%)
May 28, 2015 22.50 22.70 21.60 22.54 14,974 -0.16(-0.70%)
May 27, 2015 22.16 22.76 22.00 22.70 5,595 +0.38(+1.70%)
May 26, 2015 22.19 22.83 22.00 22.32 15,112 -0.27(-1.20%)
May 22, 2015 21.15 22.59 22.59 22.59 6,100 +1.80(+8.66%)
May 21, 2015 20.33 22.50 19.11 20.79 8,156 +0.14(+0.65%)
May 20, 2015 19.55 21.00 19.55 20.66 10,179 +1.10(+5.65%)
May 19, 2015 19.03 19.98 18.85 19.55 14,590 +0.35(+1.83%)
May 18, 2015 19.24 19.24 18.92 19.20 6,455 -0.03(-0.16%)
May 15, 2015 18.90 19.24 18.90 19.23 12,184 +0.65(+3.50%)
May 14, 2015 19.08 19.08 18.58 18.58 11,167 +0.21(+1.14%)
May 13, 2015 18.80 19.13 18.30 18.37 13,038 -0.81(-4.22%)
May 12, 2015 18.51 19.18 18.08 19.18 27,782 +0.88(+4.81%)
May 11, 2015 19.23 19.23 18.18 18.30 14,072 -0.91(-4.74%)
May 07, 2015 19.13 19.21 19.21 19.21 25 +0.19(+1.00%)
May 06, 2015 19.06 19.24 18.94 19.02 3,386 +0.28(+1.49%)
May 05, 2015 18.95 18.95 18.62 18.74 707 +0.07(+0.37%)
May 04, 2015 19.01 19.24 18.66 18.67 2,482 -0.20(-1.06%)
May 01, 2015 18.47 19.06 18.47 18.87 2,026 +0.30(+1.62%)
Apr 30, 2015 18.39 18.68 18.39 18.57 6,925 +0.17(+0.92%)
Apr 29, 2015 18.40 18.56 18.40 18.40 6,529 -0.02(-0.11%)
Apr 28, 2015 18.70 19.18 18.29 18.42 9,414 -0.28(-1.50%)
Apr 27, 2015 19.23 19.23 18.61 18.70 17,456 -0.51(-2.65%)
Apr 24, 2015 18.20 19.21 18.07 19.21 9,464 +1.00(+5.49%)
Apr 23, 2015 18.61 18.89 18.13 18.21 18,921 -0.49(-2.61%)
Apr 22, 2015 18.82 18.82 18.53 18.70 2,639 +0.10(+0.53%)
Apr 21, 2015 18.46 18.82 18.46 18.60 3,415 +0.24(+1.31%)
Apr 20, 2015 18.20 18.48 18.01 18.36 23,749 +0.13(+0.71%)
Apr 17, 2015 18.15 18.23 18.00 18.23 15,855 +0.15(+0.83%)
Apr 16, 2015 18.77 18.77 17.86 18.08 14,217 -0.68(-3.63%)
Apr 15, 2015 18.86 18.88 18.75 18.76 3,360 +0.21(+1.13%)
Apr 14, 2015 18.59 18.59 18.55 18.55 1,020 -0.04(-0.22%)
Apr 13, 2015 18.61 18.61 18.59 18.59 529 -0.01(-0.05%)
Apr 10, 2015 18.58 18.60 18.49 18.60 1,527 +0.03(+0.16%)
Apr 09, 2015 18.75 18.75 18.55 18.57 5,619 -0.18(-0.96%)
Apr 08, 2015 18.76 18.76 18.75 18.75 1,473 -0.12(-0.64%)
Apr 07, 2015 18.75 18.87 18.75 18.87 942 +0.12(+0.64%)
Apr 06, 2015 18.76 18.82 18.75 18.75 542 +0.01(+0.05%)
Apr 02, 2015 18.65 18.74 18.74 18.74 500 -0.20(-1.06%)
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.