United Guardian Inc (NQ: UG )

15.14 USD +0.50 (+3.42%)
Official Closing Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.28 22.34 22.05 22.33 1,553 +0.33(+1.50%)
Sep 29, 2014 21.80 22.31 21.64 22.00 9,759 +0.55(+2.56%)
Sep 26, 2014 21.89 22.99 21.38 21.45 13,111 -0.77(-3.47%)
Sep 25, 2014 21.98 22.23 21.20 22.22 5,677 +0.23(+1.05%)
Sep 24, 2014 21.72 23.05 21.05 21.99 4,660 +0.28(+1.29%)
Sep 23, 2014 22.00 22.99 21.71 21.71 7,922 -0.51(-2.30%)
Sep 22, 2014 22.12 22.77 22.05 22.22 1,657 -0.09(-0.40%)
Sep 19, 2014 22.24 23.01 22.00 22.31 5,823 +0.14(+0.63%)
Sep 18, 2014 23.48 23.73 21.70 22.17 22,673 -1.11(-4.77%)
Sep 17, 2014 24.49 24.94 23.00 23.28 6,347 -1.00(-4.12%)
Sep 15, 2014 24.04 24.28 24.28 24.28 258 -0.28(-1.14%)
Sep 12, 2014 24.99 25.19 24.00 24.56 9,335 -0.54(-2.15%)
Sep 11, 2014 24.70 25.20 24.39 25.10 7,316 +0.20(+0.80%)
Sep 10, 2014 24.95 24.95 24.25 24.90 1,471 +0.65(+2.68%)
Sep 09, 2014 24.39 25.22 23.80 24.25 10,152 -0.55(-2.22%)
Sep 08, 2014 24.06 25.28 23.50 24.80 3,966 +0.95(+3.98%)
Sep 05, 2014 24.90 24.90 23.85 23.85 2,551 -1.15(-4.60%)
Sep 04, 2014 24.59 25.88 24.59 25.00 6,479 +0.76(+3.14%)
Sep 03, 2014 25.15 25.15 24.20 24.24 3,465 -0.56(-2.26%)
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.