United Guardian Inc (NQ: UG )

14.55 USD +0.30 (+2.09%)
Official Closing Price Updated: 4:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 18.00 18.15 18.00 18.02 477 +0.02(+0.11%)
Sep 29, 2015 18.06 18.17 17.95 18.00 4,969 -0.45(-2.44%)
Sep 28, 2015 18.03 19.12 18.03 18.45 2,007 +0.29(+1.60%)
Sep 25, 2015 18.16 18.16 18.16 18.16 239 +0.15(+0.83%)
Sep 24, 2015 18.10 18.10 18.01 18.01 2,700 -0.09(-0.50%)
Sep 23, 2015 18.10 18.37 18.10 18.10 1,213 -0.01(-0.05%)
Sep 22, 2015 18.50 18.66 18.06 18.11 11,729 -0.36(-1.98%)
Sep 21, 2015 18.47 18.48 18.47 18.48 498 -0.15(-0.78%)
Sep 18, 2015 18.50 19.01 18.50 18.62 1,761 -0.02(-0.11%)
Sep 17, 2015 18.64 18.64 18.64 18.64 1,057 +0.00(+0.00%)
Sep 16, 2015 18.96 19.05 18.43 18.64 4,301 -0.14(-0.75%)
Sep 15, 2015 18.78 18.78 18.78 18.78 366 +0.28(+1.51%)
Sep 14, 2015 18.64 18.64 18.50 18.50 584 +0.00(+0.00%)
Sep 11, 2015 18.50 18.50 18.50 18.50 122 -0.05(-0.27%)
Sep 10, 2015 18.55 18.55 18.55 18.55 102 -0.58(-3.03%)
Sep 09, 2015 19.18 19.18 19.03 19.13 659 +0.43(+2.30%)
Sep 08, 2015 19.19 19.19 18.65 18.70 977 -0.48(-2.50%)
Sep 04, 2015 18.32 19.18 19.18 19.18 2,100 +0.66(+3.54%)
Sep 03, 2015 18.49 18.52 18.30 18.52 9,526 +0.23(+1.23%)
Sep 02, 2015 18.48 18.59 18.30 18.30 1,044 +0.19(+1.05%)
Sep 01, 2015 18.25 18.32 18.05 18.11 3,803 -0.43(-2.32%)
Aug 31, 2015 18.60 18.60 18.44 18.54 2,418 -0.06(-0.32%)
Aug 28, 2015 18.51 18.89 18.51 18.60 2,538 -0.25(-1.33%)
Aug 27, 2015 19.25 19.25 18.85 18.85 1,114 +0.50(+2.72%)
Aug 26, 2015 18.22 19.00 18.00 18.35 12,086 +0.35(+1.94%)
Aug 25, 2015 19.25 19.25 17.90 18.00 39,838 -0.75(-4.00%)
Aug 24, 2015 19.30 19.30 18.75 18.75 6,820 -0.79(-4.04%)
Aug 21, 2015 19.25 19.54 19.25 19.54 2,437 +0.00(+0.00%)
Aug 20, 2015 19.25 19.68 19.31 19.54 1,766 +0.23(+1.19%)
Aug 19, 2015 19.35 19.43 19.20 19.31 1,114 -0.34(-1.73%)
Aug 18, 2015 19.10 19.65 19.10 19.65 415 +0.41(+2.13%)
Aug 17, 2015 19.11 19.25 19.10 19.24 3,896 +0.24(+1.26%)
Aug 14, 2015 19.01 19.01 19.01 19.00 784 -0.21(-1.09%)
Aug 13, 2015 19.25 19.55 19.00 19.21 17,907 -0.05(-0.26%)
Aug 12, 2015 19.74 19.74 19.25 19.26 911 -0.37(-1.88%)
Aug 11, 2015 19.09 19.63 18.80 19.63 7,325 +0.79(+4.19%)
Aug 10, 2015 19.33 19.81 18.83 18.84 13,043 -0.17(-0.89%)
Aug 07, 2015 19.12 20.70 19.01 19.01 10,742 -0.35(-1.81%)
Aug 06, 2015 19.14 19.86 19.00 19.36 1,739 -0.59(-2.96%)
Aug 05, 2015 19.11 21.00 18.90 19.95 10,637 +0.68(+3.53%)
Aug 04, 2015 19.85 19.85 19.07 19.27 1,918 +0.03(+0.16%)
Aug 03, 2015 19.17 19.89 19.07 19.24 13,388 -0.17(-0.88%)
Jul 31, 2015 19.15 19.65 19.14 19.41 612 -0.22(-1.12%)
Jul 29, 2015 19.43 19.63 19.63 19.63 19 -0.03(-0.15%)
Jul 28, 2015 19.21 19.66 19.12 19.66 1,466 +0.43(+2.24%)
Jul 27, 2015 19.20 19.23 19.00 19.23 1,440 +0.07(+0.37%)
Jul 24, 2015 19.16 19.85 19.15 19.16 2,681 -0.05(-0.26%)
Jul 23, 2015 19.27 19.50 19.00 19.21 3,701 -0.79(-3.95%)
Jul 22, 2015 19.25 20.00 19.25 20.00 2,322 +0.73(+3.79%)
Jul 21, 2015 19.27 19.27 19.27 19.27 200 +0.52(+2.77%)
Jul 20, 2015 19.50 19.50 18.75 18.75 1,227 +0.19(+1.02%)
Jul 17, 2015 18.56 18.56 18.56 18.56 267 -0.46(-2.42%)
Jul 16, 2015 18.75 19.02 18.75 19.02 511 +0.52(+2.81%)
Jul 15, 2015 18.50 18.50 18.50 18.50 1,189 -0.60(-3.14%)
Jul 14, 2015 19.10 19.10 18.72 19.10 1,059 +0.11(+0.58%)
Jul 13, 2015 19.10 19.10 18.71 18.99 1,389 +0.59(+3.21%)
Jul 10, 2015 18.40 18.40 18.40 18.40 229 -0.54(-2.85%)
Jul 09, 2015 18.94 19.00 18.56 18.94 5,217 +0.48(+2.60%)
Jul 08, 2015 18.62 18.65 18.46 18.46 2,799 -0.20(-1.07%)
Jul 07, 2015 18.83 19.01 18.56 18.66 6,866 -0.19(-1.01%)
Jul 06, 2015 18.85 18.85 18.85 18.85 470 -0.60(-3.08%)
Jul 02, 2015 19.01 19.45 19.45 19.45 400 +0.07(+0.36%)
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.