United Guardian Inc (NQ: UG )

13.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.10 15.48 14.19 14.55 7,667 -0.65(-4.28%)
Apr 29, 2020 16.39 16.42 15.15 15.20 3,756 -0.40(-2.56%)
Apr 28, 2020 15.40 16.15 13.80 15.60 18,879 +0.13(+0.84%)
Apr 27, 2020 15.10 15.50 14.81 15.47 1,936 +0.77(+5.24%)
Apr 24, 2020 14.45 15.19 14.28 14.70 7,500 -0.20(-1.35%)
Apr 23, 2020 14.20 15.47 14.20 14.90 6,042 +0.79(+5.60%)
Apr 22, 2020 14.11 14.11 14.11 14.11 637 -0.14(-0.98%)
Apr 21, 2020 13.80 14.28 13.75 14.25 2,861 +0.39(+2.81%)
Apr 20, 2020 14.08 14.21 13.86 13.86 2,795 +0.16(+1.17%)
Apr 17, 2020 14.20 14.20 13.70 13.70 1,100 +0.19(+1.44%)
Apr 16, 2020 13.76 13.76 13.31 13.51 1,621 -0.00(-0.04%)
Apr 15, 2020 13.79 14.20 13.51 13.51 2,114 -0.19(-1.39%)
Apr 14, 2020 13.80 14.35 13.60 13.70 7,934 +0.00(+0.00%)
Apr 13, 2020 13.70 14.30 13.40 13.70 3,031 -0.20(-1.44%)
Apr 09, 2020 13.76 14.33 13.35 13.90 16,200 +0.15(+1.09%)
Apr 08, 2020 13.86 13.86 13.50 13.75 1,021 +0.15(+1.10%)
Apr 07, 2020 14.14 14.33 13.41 13.60 8,247 -0.10(-0.71%)
Apr 06, 2020 13.49 14.11 13.31 13.70 7,152 +0.50(+3.77%)
Apr 03, 2020 13.59 14.35 13.20 13.20 800 +0.25(+1.93%)
Apr 02, 2020 13.50 14.31 12.50 12.95 3,337 -0.70(-5.13%)
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.