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 (%)
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%)
May 01, 2020 14.25 15.63 14.00 14.01 3,800 -0.54(-3.71%)
Apr 30, 2020 15.10 15.48 14.19 14.55 7,667 -0.65(-4.28%)
Apr 29, 2020 16.39 16.42 15.15 15.20 3,756 -0.40(-2.56%)
Apr 28, 2020 15.40 16.15 13.80 15.60 18,879 +0.13(+0.84%)
Apr 27, 2020 15.10 15.50 14.81 15.47 1,936 +0.77(+5.24%)
Apr 24, 2020 14.45 15.19 14.28 14.70 7,500 -0.20(-1.35%)
Apr 23, 2020 14.20 15.47 14.20 14.90 6,042 +0.79(+5.60%)
Apr 22, 2020 14.11 14.11 14.11 14.11 637 -0.14(-0.98%)
Apr 21, 2020 13.80 14.28 13.75 14.25 2,861 +0.39(+2.81%)
Apr 20, 2020 14.08 14.21 13.86 13.86 2,795 +0.16(+1.17%)
Apr 17, 2020 14.20 14.20 13.70 13.70 1,100 +0.19(+1.44%)
Apr 16, 2020 13.76 13.76 13.31 13.51 1,621 -0.00(-0.04%)
Apr 15, 2020 13.79 14.20 13.51 13.51 2,114 -0.19(-1.39%)
Apr 14, 2020 13.80 14.35 13.60 13.70 7,934 +0.00(+0.00%)
Apr 13, 2020 13.70 14.30 13.40 13.70 3,031 -0.20(-1.44%)
Apr 09, 2020 13.76 14.33 13.35 13.90 16,200 +0.15(+1.09%)
Apr 08, 2020 13.86 13.86 13.50 13.75 1,021 +0.15(+1.10%)
Apr 07, 2020 14.14 14.33 13.41 13.60 8,247 -0.10(-0.71%)
Apr 06, 2020 13.49 14.11 13.31 13.70 7,152 +0.50(+3.77%)
Apr 03, 2020 13.59 14.35 13.20 13.20 800 +0.25(+1.93%)
Apr 02, 2020 13.50 14.31 12.50 12.95 3,337 -0.70(-5.13%)
Apr 01, 2020 13.55 13.75 13.15 13.65 5,086 -0.80(-5.54%)
Mar 31, 2020 13.75 14.45 13.20 14.45 5,820 +0.25(+1.76%)
Mar 30, 2020 13.51 14.25 13.48 14.20 2,657 +0.82(+6.13%)
Mar 27, 2020 12.69 14.26 12.61 13.38 8,200 -0.22(-1.62%)
Mar 26, 2020 13.50 13.65 12.24 13.60 9,328 +1.10(+8.80%)
Mar 25, 2020 13.43 14.79 12.25 12.50 5,040 +0.80(+6.84%)
Mar 24, 2020 12.14 12.35 11.00 11.70 20,137 -0.44(-3.62%)
Mar 23, 2020 11.98 12.60 11.35 12.14 7,413 -0.11(-0.90%)
Mar 20, 2020 13.44 13.44 11.77 12.25 4,500 -0.49(-3.85%)
Mar 19, 2020 11.50 13.98 11.50 12.74 20,748 +0.99(+8.43%)
Mar 18, 2020 12.01 12.25 11.54 11.75 5,359 -0.46(-3.75%)
Mar 17, 2020 13.09 13.09 12.13 12.21 12,790 +0.21(+1.73%)
Mar 16, 2020 12.78 13.00 10.65 12.00 8,551 -1.03(-7.90%)
Mar 13, 2020 13.49 15.12 12.75 13.03 5,200 +0.99(+8.22%)
Mar 12, 2020 14.40 14.90 12.04 12.04 25,401 -3.16(-20.79%)
Mar 11, 2020 15.50 15.79 14.50 15.20 6,086 -1.10(-6.74%)
Mar 10, 2020 15.80 17.79 15.60 16.30 3,938 +0.89(+5.77%)
Mar 09, 2020 15.58 15.58 14.18 15.41 14,261 +0.00(+0.00%)
Mar 06, 2020 16.53 16.53 15.40 15.41 4,100 -0.54(-3.39%)
Mar 05, 2020 15.50 16.50 15.45 15.95 725 +0.08(+0.50%)
Mar 04, 2020 16.20 16.20 15.03 15.87 1,462 -0.87(-5.20%)
Mar 03, 2020 14.97 16.74 14.60 16.74 7,811 +1.10(+7.07%)
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.