United Guardian Inc (NQ: UG )

15.31 USD +0.12 (+0.79%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 15.65 16.00 15.35 15.35 1,502 -0.10(-0.65%)
Jul 28, 2017 15.10 15.80 15.10 15.45 3,129 -0.10(-0.64%)
Jul 26, 2017 15.55 15.55 15.55 10 +0.45(+2.98%)
Jul 25, 2017 15.50 15.50 15.10 15.10 1,918 +0.00(+0.00%)
Jul 24, 2017 15.65 15.65 15.10 15.10 2,992 -0.55(-3.54%)
Jul 21, 2017 15.65 15.65 15.65 15.65 208 +0.17(+1.09%)
Jul 20, 2017 15.18 15.49 15.18 15.49 1,487 -0.01(-0.09%)
Jul 19, 2017 15.60 15.71 15.45 15.50 10,044 +0.00(+0.00%)
Jul 18, 2017 15.50 15.60 15.10 15.50 15,690 -0.05(-0.32%)
Jul 17, 2017 15.55 15.55 15.00 15.55 8,212 +0.03(+0.16%)
Jul 14, 2017 15.50 15.70 15.50 15.53 2,928 +0.12(+0.81%)
Jul 13, 2017 15.55 15.86 15.38 15.40 6,284 +0.00(+0.00%)
Jul 12, 2017 15.60 15.60 15.33 15.40 4,534 +0.00(+0.00%)
Jul 11, 2017 15.40 15.40 15.40 15.40 389 +0.00(+0.00%)
Jul 07, 2017 15.40 15.40 15.40 219 -0.05(-0.32%)
Jul 05, 2017 15.45 15.45 15.45 76 +0.35(+2.32%)
Jul 03, 2017 15.10 15.10 15.10 15.10 232 -0.35(-2.29%)
Jun 30, 2017 15.25 15.45 15.22 15.45 1,377 +0.20(+1.33%)
Jun 28, 2017 15.25 15.25 15.25 40 +0.00(+0.00%)
Jun 26, 2017 15.25 15.25 15.25 163 +0.25(+1.67%)
Jun 23, 2017 15.20 15.22 15.00 15.00 5,325 -0.15(-0.99%)
Jun 22, 2017 15.50 15.58 15.15 15.15 4,316 -0.35(-2.26%)
Jun 21, 2017 15.50 15.50 15.50 15.50 196 -0.05(-0.32%)
Jun 20, 2017 15.45 15.60 15.45 15.55 2,290 -0.05(-0.32%)
Jun 19, 2017 15.30 15.60 15.15 15.60 3,517 +0.29(+1.90%)
Jun 16, 2017 14.85 15.59 14.80 15.31 3,530 +0.46(+3.09%)
Jun 15, 2017 14.80 15.19 14.80 14.85 1,359 +0.05(+0.34%)
Jun 14, 2017 15.65 15.65 14.80 14.80 11,317 -1.10(-6.92%)
Jun 13, 2017 15.80 16.10 15.59 15.90 2,808 +0.40(+2.58%)
Jun 12, 2017 15.40 16.06 15.00 15.50 4,685 +0.30(+1.97%)
Jun 09, 2017 14.80 15.30 14.80 15.20 2,064 +0.42(+2.88%)
Jun 08, 2017 14.25 14.78 14.25 14.78 1,056 -0.42(-2.80%)
Jun 07, 2017 15.00 15.55 15.00 15.20 1,345 +0.20(+1.33%)
Jun 06, 2017 14.80 15.30 14.80 15.00 4,527 +0.07(+0.49%)
Jun 05, 2017 15.60 15.60 14.93 14.93 1,805 -0.37(-2.44%)
Jun 02, 2017 15.50 16.80 14.15 15.30 5,816 -0.20(-1.29%)
Jun 01, 2017 15.60 16.10 15.50 15.50 1,540 +0.00(+0.00%)
May 31, 2017 16.15 16.15 15.50 15.50 3,341 -0.41(-2.61%)
May 30, 2017 16.55 16.70 15.91 15.91 1,091 -0.24(-1.46%)
May 26, 2017 16.95 16.95 15.65 16.15 17,903 -0.95(-5.56%)
May 25, 2017 17.75 17.85 16.90 17.10 10,995 -0.65(-3.66%)
May 24, 2017 16.00 18.05 16.00 17.75 36,122 +1.75(+10.94%)
May 23, 2017 15.35 16.00 15.32 16.00 8,413 +0.60(+3.90%)
May 22, 2017 15.15 15.40 15.12 15.40 4,104 +0.43(+2.86%)
May 19, 2017 14.45 15.15 14.45 14.97 9,883 +0.62(+4.34%)
May 18, 2017 14.60 14.60 14.30 14.35 1,064 +0.05(+0.35%)
May 17, 2017 14.30 14.30 14.30 14.30 125 -0.20(-1.38%)
May 16, 2017 14.40 14.50 14.40 14.50 1,448 +0.20(+1.40%)
May 15, 2017 14.15 14.45 14.15 14.30 1,172 +0.20(+1.42%)
May 11, 2017 14.10 14.10 14.10 23 -0.25(-1.74%)
May 10, 2017 13.80 14.45 13.80 14.35 13,772 +0.60(+4.36%)
May 09, 2017 13.78 14.10 13.75 13.75 1,717 -0.21(-1.50%)
May 08, 2017 14.10 14.12 13.80 13.96 5,458 -0.26(-1.84%)
May 05, 2017 14.05 14.22 14.05 14.22 1,106 +0.07(+0.50%)
May 04, 2017 14.00 14.15 14.00 14.15 1,313 -0.05(-0.35%)
May 03, 2017 14.10 14.20 14.02 14.20 2,888 +0.30(+2.16%)
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.