United Guardian Inc (NQ: UG )

14.58 USD -0.27 (-1.82%)
Official Closing Price Updated: 4:55 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 15.00 15.26 14.57 15.15 29,762 +0.10(+0.70%)
Sep 29, 2020 15.05 15.09 14.97 15.05 1,415 +0.00(+0.00%)
Sep 28, 2020 14.95 15.18 14.95 15.05 11,324 +0.11(+0.74%)
Sep 25, 2020 14.80 14.94 14.80 14.94 800 +0.01(+0.07%)
Sep 24, 2020 14.84 14.93 14.84 14.93 876 +0.04(+0.27%)
Sep 23, 2020 15.00 15.00 14.61 14.89 2,941 -0.11(-0.73%)
Sep 22, 2020 15.17 15.17 14.76 15.00 2,584 +0.00(+0.00%)
Sep 21, 2020 15.17 15.18 14.90 15.00 2,521 -0.17(-1.12%)
Sep 18, 2020 15.25 15.34 15.12 15.17 6,600 +0.14(+0.93%)
Sep 17, 2020 15.03 15.34 15.00 15.03 6,996 -0.01(-0.07%)
Sep 16, 2020 15.49 15.69 15.02 15.04 11,549 -0.54(-3.47%)
Sep 15, 2020 15.39 15.74 15.39 15.58 5,256 +0.15(+0.97%)
Sep 14, 2020 15.00 15.56 15.00 15.43 12,837 +0.35(+2.32%)
Sep 11, 2020 15.00 15.24 14.96 15.08 18,700 +0.30(+2.03%)
Sep 10, 2020 15.40 15.45 14.70 14.78 11,457 -0.60(-3.88%)
Sep 09, 2020 15.20 15.49 15.14 15.38 3,206 +0.09(+0.57%)
Sep 08, 2020 15.11 15.50 14.40 15.29 3,895 +0.48(+3.24%)
Sep 04, 2020 14.83 15.13 14.71 14.81 12,900 +0.11(+0.75%)
Sep 03, 2020 14.50 15.33 14.44 14.70 16,317 +0.17(+1.17%)
Sep 02, 2020 14.67 14.67 14.30 14.53 4,731 +0.28(+1.96%)
Sep 01, 2020 14.85 14.85 14.25 14.25 12,677 -0.45(-3.06%)
Aug 31, 2020 15.32 15.32 14.65 14.70 9,661 -0.48(-3.15%)
Aug 28, 2020 15.18 15.18 14.37 15.18 7,700 +0.18(+1.19%)
Aug 27, 2020 15.14 15.20 14.96 15.00 7,052 -0.25(-1.64%)
Aug 26, 2020 15.56 15.56 15.05 15.25 9,290 +0.18(+1.19%)
Aug 25, 2020 15.33 15.49 15.07 15.07 10,965 -0.19(-1.25%)
Aug 24, 2020 15.33 15.48 15.19 15.26 2,615 +0.25(+1.67%)
Aug 21, 2020 15.15 15.15 14.93 15.01 1,100 +0.01(+0.07%)
Aug 20, 2020 15.57 15.60 14.90 15.00 10,443 -0.25(-1.64%)
Aug 19, 2020 15.99 16.09 14.73 15.25 16,568 -0.86(-5.34%)
Aug 18, 2020 15.67 16.37 15.67 16.11 4,175 +0.31(+1.96%)
Aug 17, 2020 15.90 16.34 15.47 15.80 11,863 +0.04(+0.25%)
Aug 14, 2020 15.60 15.90 15.41 15.76 8,100 -0.11(-0.69%)
Aug 13, 2020 15.96 16.85 15.44 15.87 9,766 +0.21(+1.36%)
Aug 12, 2020 15.82 17.00 15.55 15.66 12,199 -0.20(-1.28%)
Aug 11, 2020 15.50 16.29 15.50 15.86 5,688 +0.46(+2.99%)
Aug 10, 2020 15.75 15.75 15.36 15.40 3,691 +0.29(+1.89%)
Aug 07, 2020 14.88 15.74 14.88 15.12 5,600 +0.21(+1.44%)
Aug 06, 2020 15.60 15.75 14.72 14.90 14,585 -0.45(-2.93%)
Aug 05, 2020 15.78 15.78 15.05 15.35 6,682 -0.42(-2.66%)
Aug 04, 2020 14.92 15.88 14.51 15.77 15,178 +0.85(+5.72%)
Aug 03, 2020 14.68 14.94 14.32 14.92 10,871 +0.50(+3.44%)
Jul 31, 2020 14.48 14.90 14.41 14.42 1,500 +0.04(+0.28%)
Jul 30, 2020 14.25 14.49 13.68 14.38 8,418 +0.17(+1.20%)
Jul 29, 2020 14.11 14.80 14.11 14.21 6,395 -0.19(-1.32%)
Jul 28, 2020 14.18 14.43 14.00 14.40 10,668 +0.35(+2.49%)
Jul 27, 2020 14.69 14.69 13.50 14.05 8,389 -0.10(-0.71%)
Jul 24, 2020 14.36 14.45 13.83 14.15 14,500 -0.25(-1.74%)
Jul 23, 2020 14.62 14.95 14.39 14.40 1,923 -0.32(-2.17%)
Jul 22, 2020 14.90 14.90 14.17 14.72 2,028 +0.37(+2.58%)
Jul 21, 2020 14.45 14.72 14.10 14.35 3,538 -0.03(-0.18%)
Jul 20, 2020 14.38 14.38 14.38 14.38 853 -0.16(-1.13%)
Jul 17, 2020 14.70 14.99 14.45 14.54 6,100 -0.22(-1.49%)
Jul 16, 2020 14.28 14.85 14.28 14.76 9,664 +0.32(+2.24%)
Jul 15, 2020 14.75 14.83 14.12 14.44 17,082 +0.36(+2.53%)
Jul 14, 2020 14.10 14.47 14.08 14.08 3,465 -0.09(-0.64%)
Jul 13, 2020 14.85 14.85 14.07 14.17 4,271 -0.23(-1.60%)
Jul 10, 2020 14.49 14.50 13.82 14.40 5,100 +0.00(+0.00%)
Jul 09, 2020 14.50 14.51 13.18 14.40 23,635 +0.01(+0.07%)
Jul 08, 2020 14.86 14.86 14.39 14.39 8,274 -0.46(-3.10%)
Jul 07, 2020 15.30 15.80 14.85 14.85 18,846 -0.29(-1.92%)
Jul 06, 2020 15.47 15.60 15.11 15.14 5,128 -0.38(-2.45%)
Jul 02, 2020 15.05 15.80 15.04 15.52 13,200 +0.69(+4.66%)
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.