United Guardian Inc (NQ: UG )

13.85 USD -0.04 (-0.29%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2018 18.75 18.75 18.75 63 -0.40(-2.09%)
Feb 26, 2018 18.50 19.20 18.50 19.15 1,826 +0.97(+5.34%)
Feb 23, 2018 18.10 18.35 18.10 18.18 2,569 +0.27(+1.52%)
Feb 22, 2018 17.94 18.25 17.74 17.91 7,164 +0.26(+1.46%)
Feb 21, 2018 18.00 18.13 17.55 17.65 1,681 -0.45(-2.49%)
Feb 20, 2018 18.25 18.25 18.10 18.10 704 +0.05(+0.28%)
Feb 16, 2018 18.05 18.05 18.05 0 -0.10(-0.55%)
Feb 14, 2018 18.15 18.15 18.15 117 -0.05(-0.27%)
Feb 13, 2018 18.20 18.20 18.20 18.20 165 +0.63(+3.59%)
Feb 12, 2018 17.57 17.57 17.57 17.57 335 -0.53(-2.93%)
Feb 09, 2018 17.80 18.21 17.17 18.10 3,963 +0.25(+1.40%)
Feb 08, 2018 17.48 17.85 17.40 17.85 2,848 +0.50(+2.88%)
Feb 07, 2018 18.20 18.20 18.00 17.35 797 -0.73(-4.02%)
Feb 06, 2018 17.65 18.25 16.70 18.08 8,910 -0.17(-0.95%)
Feb 05, 2018 18.64 18.05 18.25 1,073 -0.32(-1.71%)
Feb 02, 2018 18.57 18.57 18.57 18.57 522 -0.28(-1.50%)
Feb 01, 2018 18.77 18.85 18.77 18.85 1,333 +0.43(+2.36%)
Jan 31, 2018 18.10 18.42 18.10 18.42 1,315 +0.37(+2.03%)
Jan 30, 2018 18.60 18.60 18.05 18.05 2,838 -0.60(-3.22%)
Jan 29, 2018 18.90 19.00 18.60 18.65 1,857 -0.55(-2.86%)
Jan 26, 2018 18.92 19.20 18.65 19.20 8,625 +0.35(+1.86%)
Jan 25, 2018 18.90 18.90 18.85 18.85 337 +0.10(+0.53%)
Jan 24, 2018 18.58 19.15 18.58 18.75 1,063 +0.25(+1.35%)
Jan 23, 2018 18.60 18.65 18.20 18.50 4,779 +0.00(+0.00%)
Jan 22, 2018 18.70 19.12 18.50 18.50 2,582 -0.05(-0.27%)
Jan 19, 2018 18.59 18.65 18.55 18.55 2,666 -0.49(-2.57%)
Jan 18, 2018 19.19 19.19 18.71 19.04 6,325 +0.24(+1.27%)
Jan 17, 2018 19.00 19.00 18.70 18.80 2,760 -0.40(-2.08%)
Jan 16, 2018 19.25 19.25 19.25 19.20 3,850 +0.10(+0.52%)
Jan 12, 2018 19.10 19.10 19.10 0 -0.03(-0.13%)
Jan 11, 2018 19.30 19.30 19.13 19.13 554 +0.03(+0.13%)
Jan 10, 2018 19.35 19.35 19.10 19.10 916 -0.30(-1.55%)
Jan 08, 2018 19.40 19.40 19.40 172 +0.74(+3.99%)
Jan 05, 2018 18.50 19.70 18.40 18.66 10,415 +0.11(+0.57%)
Jan 04, 2018 18.60 18.60 18.50 18.55 4,650 -0.06(-0.33%)
Jan 03, 2018 18.60 18.76 18.23 18.61 7,114 +0.46(+2.54%)
Jan 02, 2018 18.91 18.91 18.10 18.15 8,123 -0.35(-1.89%)
Dec 29, 2017 18.50 18.50 18.50 0 +0.20(+1.09%)
Dec 28, 2017 18.35 19.10 17.95 18.30 4,898 +0.00(+0.00%)
Dec 27, 2017 17.95 18.30 17.95 18.30 4,518 +0.24(+1.30%)
Dec 26, 2017 18.20 18.20 17.60 18.06 3,755 -0.29(-1.56%)
Dec 22, 2017 18.10 18.50 18.10 18.35 3,601 +0.30(+1.66%)
Dec 21, 2017 18.85 19.05 18.00 18.05 4,811 -1.05(-5.50%)
Dec 20, 2017 19.13 19.25 18.70 19.10 3,113 -0.20(-1.04%)
Dec 19, 2017 19.30 19.30 19.20 19.30 3,965 +0.05(+0.26%)
Dec 18, 2017 19.10 19.30 18.45 19.25 3,806 +0.50(+2.67%)
Dec 15, 2017 19.10 19.10 18.16 18.75 8,820 -0.20(-1.06%)
Dec 14, 2017 19.15 19.25 18.15 18.95 10,272 +0.00(+0.00%)
Dec 13, 2017 18.85 18.95 18.09 18.95 6,161 +0.15(+0.80%)
Dec 12, 2017 18.80 19.25 18.35 18.80 4,191 -0.50(-2.59%)
Dec 11, 2017 19.50 20.40 18.60 19.30 6,571 -0.15(-0.77%)
Dec 08, 2017 20.06 20.65 18.01 19.45 13,875 -1.20(-5.80%)
Dec 07, 2017 19.80 21.33 19.80 20.65 25,135 +0.85(+4.28%)
Dec 06, 2017 19.80 19.80 19.20 19.80 11,393 +0.00(+0.00%)
Dec 05, 2017 19.45 19.95 18.95 19.80 8,956 +0.70(+3.66%)
Dec 04, 2017 18.40 19.30 18.40 19.10 15,090 +1.00(+5.52%)
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.