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 28, 2018 16.20 16.20 16.10 16.15 2,900 +0.00(+0.00%)
Sep 27, 2018 16.35 16.35 16.10 16.15 2,492 -0.04(-0.22%)
Sep 26, 2018 16.35 16.35 16.05 16.19 4,517 +0.04(+0.22%)
Sep 25, 2018 16.35 16.50 16.15 16.15 7,466 -0.10(-0.62%)
Sep 24, 2018 16.45 16.50 16.25 16.25 5,289 -0.20(-1.22%)
Sep 21, 2018 16.33 16.60 16.25 16.45 6,200 -0.10(-0.60%)
Sep 20, 2018 16.61 16.70 16.35 16.55 7,978 -0.15(-0.90%)
Sep 19, 2018 16.50 16.75 16.50 16.70 1,655 -0.15(-0.89%)
Sep 18, 2018 16.80 17.35 16.65 16.85 6,867 -0.25(-1.46%)
Sep 17, 2018 17.10 17.10 16.53 17.10 5,631 -0.05(-0.29%)
Sep 14, 2018 17.25 17.55 17.10 17.15 4,500 -0.46(-2.59%)
Sep 13, 2018 17.35 17.61 17.35 17.61 1,959 +0.21(+1.19%)
Sep 12, 2018 17.40 17.51 17.40 17.40 1,282 -0.15(-0.85%)
Sep 11, 2018 17.80 18.01 17.50 17.55 3,634 -0.05(-0.26%)
Sep 10, 2018 17.75 17.84 17.50 17.59 2,940 -0.16(-0.87%)
Sep 07, 2018 18.00 18.16 17.75 17.75 10,100 -0.25(-1.39%)
Sep 06, 2018 18.40 18.40 18.00 18.00 2,887 -0.40(-2.17%)
Sep 05, 2018 18.39 18.50 18.05 18.40 4,993 +0.15(+0.82%)
Sep 04, 2018 18.25 18.30 18.25 18.25 2,232 -0.25(-1.35%)
Aug 31, 2018 18.50 18.50 18.50 0 -0.06(-0.32%)
Aug 30, 2018 18.10 18.60 18.10 18.56 1,040 +0.14(+0.73%)
Aug 29, 2018 18.64 18.64 18.42 18.42 2,376 -0.18(-0.94%)
Aug 28, 2018 18.65 18.65 18.60 18.60 1,046 +0.00(+0.00%)
Aug 27, 2018 18.70 18.70 18.50 18.60 1,982 -0.09(-0.51%)
Aug 24, 2018 18.56 18.70 18.54 18.70 2,900 -0.01(-0.03%)
Aug 23, 2018 18.64 18.70 18.64 18.70 787 +0.30(+1.63%)
Aug 22, 2018 18.40 18.40 18.40 18.40 313 +0.00(+0.00%)
Aug 21, 2018 18.80 18.80 18.40 18.40 2,106 +0.00(+0.00%)
Aug 20, 2018 18.60 18.67 18.40 18.40 2,405 -0.24(-1.29%)
Aug 17, 2018 18.40 18.70 18.40 18.64 2,300 -0.21(-1.11%)
Aug 16, 2018 18.60 18.85 18.41 18.85 524 +0.05(+0.27%)
Aug 15, 2018 18.53 18.80 18.53 18.80 2,082 +0.05(+0.27%)
Aug 14, 2018 18.85 18.85 18.40 18.75 4,705 +0.10(+0.54%)
Aug 13, 2018 18.75 18.75 18.50 18.65 3,197 -0.11(-0.61%)
Aug 10, 2018 18.76 18.90 18.75 18.76 2,200 -0.14(-0.71%)
Aug 09, 2018 18.89 18.93 18.85 18.90 4,945 +0.04(+0.19%)
Aug 08, 2018 18.91 19.20 18.86 18.86 4,625 +0.16(+0.87%)
Aug 07, 2018 19.00 19.00 18.70 18.70 5,986 -0.20(-1.06%)
Aug 06, 2018 18.95 18.95 18.79 18.90 2,911 +0.07(+0.37%)
Aug 03, 2018 18.70 18.85 18.70 18.83 1,900 +0.13(+0.70%)
Aug 02, 2018 18.70 18.70 18.70 18.70 252 +0.05(+0.27%)
Aug 01, 2018 18.35 18.95 18.30 18.65 3,030 +0.15(+0.81%)
Jul 31, 2018 18.50 19.15 18.50 18.50 6,103 +0.25(+1.37%)
Jul 30, 2018 18.50 18.50 18.04 18.25 4,687 -0.25(-1.35%)
Jul 27, 2018 18.71 18.75 18.00 18.50 5,000 +0.00(+0.00%)
Jul 26, 2018 18.80 18.80 18.39 18.50 2,995 -0.50(-2.63%)
Jul 25, 2018 18.91 19.00 18.65 19.00 4,476 +0.05(+0.26%)
Jul 24, 2018 18.80 19.10 18.70 18.95 2,830 +0.16(+0.82%)
Jul 23, 2018 19.10 19.10 18.80 18.80 1,854 -0.20(-1.08%)
Jul 20, 2018 18.90 19.05 18.75 19.00 4,381 -0.05(-0.26%)
Jul 19, 2018 19.45 19.45 19.05 19.05 4,319 -0.40(-2.06%)
Jul 18, 2018 19.35 19.45 19.25 19.45 5,542 +0.00(+0.00%)
Jul 17, 2018 19.35 19.50 19.35 19.45 2,104 -0.05(-0.26%)
Jul 16, 2018 19.50 19.60 19.45 19.50 4,376 +0.00(+0.00%)
Jul 13, 2018 19.55 19.70 19.50 19.50 4,185 -0.25(-1.24%)
Jul 12, 2018 19.75 19.75 19.75 19.75 1,011 -0.00(-0.03%)
Jul 11, 2018 19.50 19.75 19.45 19.75 1,865 +0.55(+2.86%)
Jul 10, 2018 19.70 19.75 19.20 19.20 2,626 -0.55(-2.78%)
Jul 09, 2018 19.70 19.80 19.40 19.75 2,571 +0.00(+0.00%)
Jul 06, 2018 19.75 19.75 19.30 19.75 7,181 +0.10(+0.51%)
Jul 05, 2018 19.65 19.65 19.65 19.65 590 -0.05(-0.25%)
Jul 03, 2018 19.70 19.70 19.70 0 +0.15(+0.77%)
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.