United Guardian Inc (NQ: UG )

15.25 USD +0.37 (+2.49%)
Official Closing Price Updated: 5:35 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.65 20.44 19.40 19.50 6,242 +0.00(+0.00%)
Sep 28, 2017 19.25 20.50 19.25 19.50 15,986 +0.55(+2.90%)
Sep 27, 2017 18.65 20.31 18.65 18.95 13,593 +0.30(+1.61%)
Sep 26, 2017 17.85 18.65 17.85 18.65 11,643 +0.95(+5.37%)
Sep 25, 2017 17.30 18.01 17.20 17.70 19,657 +0.50(+2.91%)
Sep 22, 2017 17.20 17.20 17.05 17.20 2,381 -0.05(-0.29%)
Sep 21, 2017 16.90 17.27 16.79 17.25 2,851 +0.33(+1.92%)
Sep 20, 2017 16.95 17.30 16.92 16.92 2,616 +0.07(+0.45%)
Sep 19, 2017 16.70 17.30 16.70 16.85 2,393 +0.05(+0.30%)
Sep 18, 2017 16.95 17.20 16.70 16.80 2,482 -0.10(-0.59%)
Sep 15, 2017 17.35 17.75 16.90 16.90 9,685 -0.20(-1.17%)
Sep 14, 2017 16.90 17.10 16.90 17.10 1,103 -0.10(-0.60%)
Sep 13, 2017 16.90 17.25 16.88 17.20 3,239 +0.30(+1.80%)
Sep 12, 2017 16.90 17.25 16.90 16.90 2,234 -0.30(-1.74%)
Sep 11, 2017 17.20 17.20 16.85 17.20 1,375 +0.00(+0.00%)
Sep 08, 2017 16.60 17.20 16.60 17.20 2,113 +0.10(+0.58%)
Sep 07, 2017 16.65 17.10 16.65 17.10 4,429 +0.45(+2.70%)
Sep 06, 2017 17.10 17.15 16.14 16.65 1,593 +0.00(+0.00%)
Sep 05, 2017 17.10 17.15 16.20 16.65 3,860 -0.35(-2.06%)
Sep 01, 2017 17.00 17.02 16.75 17.00 4,403 +0.00(+0.00%)
Aug 31, 2017 17.00 17.20 17.00 17.00 1,028 -0.20(-1.16%)
Aug 30, 2017 17.05 17.20 17.05 17.20 2,446 -0.05(-0.29%)
Aug 29, 2017 17.03 17.25 17.03 17.25 359 +0.20(+1.17%)
Aug 28, 2017 17.05 17.35 17.05 17.05 3,942 -0.25(-1.45%)
Aug 25, 2017 17.35 17.35 16.30 17.30 1,217 +0.52(+3.13%)
Aug 24, 2017 16.95 17.00 16.77 16.77 1,742 -0.37(-2.15%)
Aug 23, 2017 17.02 17.14 17.02 17.14 2,023 +0.03(+0.16%)
Aug 22, 2017 17.10 17.28 17.10 17.12 1,807 +0.02(+0.10%)
Aug 21, 2017 16.95 17.20 16.95 17.10 3,454 +0.20(+1.18%)
Aug 18, 2017 16.85 16.90 16.80 16.90 1,569 +0.04(+0.27%)
Aug 17, 2017 17.00 17.00 16.80 16.86 2,835 -0.25(-1.43%)
Aug 16, 2017 17.75 17.75 16.90 17.10 8,414 +0.05(+0.29%)
Aug 15, 2017 17.10 17.35 16.80 17.05 6,566 -0.05(-0.29%)
Aug 14, 2017 16.85 17.32 16.50 17.10 12,788 +0.40(+2.40%)
Aug 11, 2017 16.65 16.70 16.65 16.70 3,447 +0.05(+0.30%)
Aug 10, 2017 16.75 16.75 16.35 16.65 8,452 +0.15(+0.91%)
Aug 09, 2017 15.50 16.60 15.50 16.50 8,733 +0.50(+3.12%)
Aug 08, 2017 16.00 16.25 15.95 16.00 18,394 +0.30(+1.91%)
Aug 07, 2017 15.87 15.87 15.70 15.70 522 -0.10(-0.63%)
Aug 04, 2017 15.75 15.85 15.70 15.80 2,900 -0.20(-1.25%)
Aug 03, 2017 16.00 16.55 15.42 16.00 8,888 +0.30(+1.91%)
Aug 02, 2017 15.20 15.70 15.20 15.70 428 +0.60(+3.97%)
Aug 01, 2017 15.05 15.18 15.00 15.10 1,465 -0.25(-1.63%)
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%)
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.