United Guardian Inc (NQ: UG )

13.82 USD -0.28 (-1.99%)
Official Closing Price Updated: 4:00 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.52 17.52 17.25 17.41 819 -0.14(-0.82%)
Apr 27, 2018 18.00 18.00 17.55 17.55 444 -0.45(-2.47%)
Apr 26, 2018 17.75 18.00 17.60 18.00 1,749 +0.50(+2.83%)
Apr 25, 2018 18.00 18.32 17.50 17.50 2,561 -0.55(-3.05%)
Apr 24, 2018 17.85 18.25 17.85 18.05 1,969 +0.20(+1.12%)
Apr 23, 2018 17.75 17.90 17.72 17.85 2,425 +0.20(+1.13%)
Apr 20, 2018 18.10 18.10 17.48 17.65 1,435 -0.85(-4.59%)
Apr 19, 2018 18.50 18.50 18.50 18.50 701 +0.15(+0.82%)
Apr 18, 2018 18.00 18.36 17.25 18.35 9,883 +0.10(+0.55%)
Apr 17, 2018 18.15 18.25 18.15 18.25 1,338 +0.05(+0.27%)
Apr 16, 2018 18.20 18.20 18.15 18.20 1,114 +0.00(+0.00%)
Apr 13, 2018 18.25 18.35 18.05 18.20 2,116 -0.05(-0.27%)
Apr 12, 2018 18.25 18.25 18.25 18.25 509 +0.06(+0.33%)
Apr 11, 2018 18.55 18.55 18.19 18.19 513 -0.26(-1.41%)
Apr 10, 2018 18.90 18.90 18.45 18.45 2,348 -0.05(-0.27%)
Apr 09, 2018 17.25 18.89 17.25 18.50 5,866 +1.23(+7.12%)
Apr 06, 2018 17.25 17.27 17.20 17.27 1,772 -0.18(-1.03%)
Apr 05, 2018 17.75 17.85 17.28 17.45 1,852 -0.30(-1.69%)
Apr 04, 2018 18.00 18.00 17.75 17.75 695 +0.05(+0.28%)
Apr 03, 2018 18.00 18.00 17.70 17.70 1,131 +0.05(+0.28%)
Apr 02, 2018 17.60 17.78 17.60 17.65 1,270 -0.13(-0.74%)
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%)
Mar 01, 2018 18.14 18.15 18.10 18.10 1,152 -0.65(-3.47%)
Feb 27, 2018 18.75 18.75 18.75 63 -0.40(-2.09%)
Feb 26, 2018 18.50 19.20 18.50 19.15 1,826 +0.97(+5.34%)
Feb 23, 2018 18.10 18.35 18.10 18.18 2,569 +0.27(+1.52%)
Feb 22, 2018 17.94 18.25 17.74 17.91 7,164 +0.26(+1.46%)
Feb 21, 2018 18.00 18.13 17.55 17.65 1,681 -0.45(-2.49%)
Feb 20, 2018 18.25 18.25 18.10 18.10 704 +0.05(+0.28%)
Feb 16, 2018 18.05 18.05 18.05 0 -0.10(-0.55%)
Feb 14, 2018 18.15 18.15 18.15 117 -0.05(-0.27%)
Feb 13, 2018 18.20 18.20 18.20 18.20 165 +0.63(+3.59%)
Feb 12, 2018 17.57 17.57 17.57 17.57 335 -0.53(-2.93%)
Feb 09, 2018 17.80 18.21 17.17 18.10 3,963 +0.25(+1.40%)
Feb 08, 2018 17.48 17.85 17.40 17.85 2,848 +0.50(+2.88%)
Feb 07, 2018 18.20 18.20 18.00 17.35 797 -0.73(-4.02%)
Feb 06, 2018 17.65 18.25 16.70 18.08 8,910 -0.17(-0.95%)
Feb 05, 2018 18.64 18.05 18.25 1,073 -0.32(-1.71%)
Feb 02, 2018 18.57 18.57 18.57 18.57 522 -0.28(-1.50%)
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.