United Guardian Inc (NQ: UG )

14.89 USD -0.09 (-0.60%)
Official Closing Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 17.78 17.78 17.78 0 +0.18(+1.04%)
Mar 28, 2018 17.65 18.50 17.60 17.60 4,557 -0.25(-1.40%)
Mar 27, 2018 18.05 18.15 17.85 17.85 675 +0.35(+2.00%)
Mar 26, 2018 17.80 18.00 17.50 17.50 4,279 -0.50(-2.78%)
Mar 23, 2018 18.65 18.65 18.00 18.00 522 -0.95(-5.01%)
Mar 22, 2018 17.90 18.95 17.50 18.95 2,634 +1.28(+7.26%)
Mar 21, 2018 18.05 18.05 17.67 17.67 854 -0.38(-2.12%)
Mar 20, 2018 18.10 18.95 18.05 18.05 920 -0.25(-1.36%)
Mar 19, 2018 18.00 18.30 18.00 18.30 840 +0.30(+1.67%)
Mar 16, 2018 17.60 18.15 17.60 18.00 1,909 +0.00(+0.00%)
Mar 15, 2018 17.55 18.14 17.55 18.00 1,514 +0.50(+2.86%)
Mar 14, 2018 18.00 18.00 17.50 17.50 2,284 -0.25(-1.41%)
Mar 13, 2018 17.75 17.95 17.75 17.75 356 -0.25(-1.39%)
Mar 12, 2018 17.90 18.00 17.90 18.00 498 +0.37(+2.10%)
Mar 09, 2018 17.65 17.70 17.60 17.63 1,817 -0.17(-0.96%)
Mar 07, 2018 17.80 17.80 17.80 24 +0.30(+1.71%)
Mar 06, 2018 17.75 17.75 17.50 17.50 762 -0.25(-1.41%)
Mar 05, 2018 18.00 18.00 17.75 17.75 658 -0.24(-1.33%)
Mar 02, 2018 18.15 18.27 17.92 17.99 3,372 -0.11(-0.61%)
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.