United Guardian Inc (NQ: UG )

14.85 USD +0.12 (+0.81%)
Official Closing Price Updated: 4:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 14.93 14.93 14.83 14.83 2,507 +0.02(+0.14%)
Jun 30, 2020 15.15 15.40 14.64 14.81 6,200 -0.57(-3.71%)
Jun 29, 2020 15.38 15.38 15.38 15.38 1,331 +0.36(+2.40%)
Jun 26, 2020 15.84 15.84 15.00 15.02 4,200 -0.10(-0.67%)
Jun 25, 2020 15.59 15.59 15.11 15.12 1,570 -0.32(-2.09%)
Jun 24, 2020 15.10 15.80 14.65 15.45 1,508 +0.31(+2.08%)
Jun 23, 2020 15.32 15.66 15.13 15.13 5,072 -0.19(-1.24%)
Jun 22, 2020 15.84 15.84 15.32 15.32 2,663 +0.16(+1.06%)
Jun 19, 2020 15.53 15.90 15.16 15.16 3,800 -0.14(-0.92%)
Jun 18, 2020 15.35 15.60 15.11 15.30 3,396 -0.01(-0.07%)
Jun 17, 2020 15.72 15.89 15.31 15.31 2,635 -0.14(-0.91%)
Jun 16, 2020 16.00 16.00 15.08 15.45 7,186 -0.35(-2.22%)
Jun 15, 2020 15.10 15.86 14.87 15.80 9,258 -0.09(-0.57%)
Jun 12, 2020 15.70 16.02 15.12 15.89 7,000 -0.09(-0.59%)
Jun 11, 2020 15.50 16.25 15.10 15.98 11,190 +0.38(+2.47%)
Jun 10, 2020 15.58 16.22 15.48 15.60 3,690 -0.28(-1.76%)
Jun 09, 2020 16.00 16.01 15.70 15.88 2,826 -0.13(-0.81%)
Jun 08, 2020 16.59 16.65 16.01 16.01 2,722 -0.55(-3.32%)
Jun 05, 2020 16.23 16.75 16.21 16.56 12,600 -0.18(-1.08%)
Jun 04, 2020 16.47 16.74 15.76 16.74 13,126 +0.00(+0.00%)
Jun 03, 2020 17.24 17.49 16.59 16.74 9,465 -0.76(-4.34%)
Jun 02, 2020 17.71 17.88 15.71 17.50 16,352 -0.80(-4.37%)
Jun 01, 2020 16.45 18.30 16.33 18.30 56,772 +2.54(+16.12%)
May 29, 2020 16.50 16.55 15.56 15.76 5,700 -0.70(-4.25%)
May 28, 2020 15.98 16.75 15.98 16.46 10,085 +0.55(+3.44%)
May 27, 2020 16.00 16.35 15.70 15.91 5,794 +0.50(+3.26%)
May 26, 2020 15.29 16.00 15.22 15.41 16,112 +0.36(+2.39%)
May 22, 2020 14.98 15.40 14.87 15.05 3,700 -0.05(-0.33%)
May 21, 2020 15.06 15.39 14.96 15.10 2,247 -0.17(-1.11%)
May 20, 2020 14.90 15.81 14.90 15.27 4,931 +0.46(+3.11%)
May 19, 2020 14.50 15.24 14.25 14.81 10,457 -0.04(-0.27%)
May 18, 2020 14.64 15.13 14.38 14.85 8,188 +0.15(+1.02%)
May 15, 2020 14.45 15.24 14.45 14.70 7,300 +0.63(+4.48%)
May 14, 2020 13.88 15.24 13.88 14.07 4,953 -0.58(-3.96%)
May 13, 2020 14.71 14.71 13.71 14.65 5,153 +0.47(+3.31%)
May 12, 2020 15.25 15.25 14.09 14.18 6,262 -1.07(-7.02%)
May 11, 2020 15.00 15.50 13.34 15.25 7,917 -0.17(-1.10%)
May 08, 2020 15.50 15.70 14.93 15.42 6,300 +0.61(+4.12%)
May 07, 2020 14.50 15.00 14.15 14.81 6,996 +0.35(+2.42%)
May 06, 2020 13.90 14.46 13.32 14.46 6,211 +0.85(+6.25%)
May 05, 2020 14.01 14.01 13.55 13.61 6,661 -0.39(-2.79%)
May 04, 2020 14.08 14.50 13.52 14.00 6,498 -0.01(-0.07%)
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.