United Guardian Inc (NQ: UG )

14.07 USD +0.10 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 18.43 18.43 18.05 18.14 4,094 -0.35(-1.89%)
Nov 27, 2015 18.99 18.99 18.14 18.49 2,947 -0.58(-3.05%)
Nov 25, 2015 19.07 19.07 19.07 19.07 800 +0.15(+0.80%)
Nov 24, 2015 19.05 19.05 18.92 18.92 459 +0.10(+0.53%)
Nov 23, 2015 18.55 18.92 18.55 18.82 1,533 +0.27(+1.46%)
Nov 20, 2015 18.56 18.56 18.50 18.55 458 +0.10(+0.54%)
Nov 19, 2015 18.30 18.45 18.30 18.45 1,904 +0.10(+0.54%)
Nov 18, 2015 18.45 18.45 18.35 18.35 1,219 -0.10(-0.54%)
Nov 17, 2015 18.66 18.66 18.37 18.45 1,252 -0.19(-1.02%)
Nov 16, 2015 19.22 19.22 18.30 18.64 836 +0.33(+1.80%)
Nov 13, 2015 18.35 18.39 18.13 18.31 3,295 +0.02(+0.11%)
Nov 12, 2015 18.46 18.47 18.26 18.29 2,197 -0.22(-1.19%)
Nov 11, 2015 18.62 18.85 18.50 18.51 3,667 -0.33(-1.75%)
Nov 10, 2015 19.55 19.65 18.50 18.84 9,044 -0.81(-4.12%)
Nov 09, 2015 19.80 20.00 19.50 19.65 8,128 -0.85(-4.15%)
Nov 06, 2015 20.52 20.92 20.40 20.50 3,344 -0.39(-1.87%)
Nov 05, 2015 20.37 20.89 20.35 20.89 5,354 +0.74(+3.65%)
Nov 04, 2015 19.99 20.35 19.97 20.15 3,893 +0.23(+1.17%)
Nov 03, 2015 19.11 19.92 19.11 19.92 2,449 +0.39(+2.00%)
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.