United Guardian Inc (NQ: UG )

14.29 USD -0.02 (-0.14%)
Streaming Delayed Price Updated: 2:24 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.85 20.85 19.85 19.97 9,680 -0.03(-0.15%)
Jan 28, 2016 20.29 20.83 20.00 20.00 8,262 -0.14(-0.70%)
Jan 27, 2016 19.96 20.26 19.68 20.14 12,389 +0.80(+4.14%)
Jan 26, 2016 19.34 19.81 18.55 19.34 3,858 +0.00(+0.00%)
Jan 25, 2016 19.92 19.92 18.56 19.34 2,515 -0.61(-3.06%)
Jan 22, 2016 19.04 20.09 19.04 19.95 3,485 +1.24(+6.63%)
Jan 21, 2016 20.02 20.25 18.40 18.71 13,464 -1.95(-9.44%)
Jan 20, 2016 21.30 21.30 19.54 20.66 7,698 -0.94(-4.35%)
Jan 19, 2016 21.71 22.50 21.01 21.60 7,377 +0.56(+2.66%)
Jan 15, 2016 22.17 21.04 21.04 21.04 13,100 -1.48(-6.57%)
Jan 14, 2016 22.43 22.99 21.99 22.52 4,120 +0.27(+1.21%)
Jan 13, 2016 22.10 23.00 22.10 22.25 6,845 -0.53(-2.33%)
Jan 12, 2016 21.70 23.49 21.70 22.78 5,997 +1.23(+5.68%)
Jan 11, 2016 20.91 22.04 20.78 21.55 6,700 +1.87(+9.51%)
Jan 08, 2016 20.50 21.00 19.68 19.68 2,409 -0.92(-4.45%)
Jan 07, 2016 18.57 20.60 18.57 20.60 2,727 +0.01(+0.05%)
Jan 06, 2016 20.02 20.85 20.02 20.59 6,241 -0.26(-1.25%)
Jan 05, 2016 21.07 21.18 20.39 20.85 4,651 +0.55(+2.71%)
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.