United Guardian Inc (NQ: UG )

15.15 USD -0.15 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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%)
Jan 04, 2016 19.25 21.29 19.25 20.30 8,152 +1.15(+6.01%)
Dec 31, 2015 19.10 19.15 19.15 19.15 2,400 +0.08(+0.43%)
Dec 30, 2015 19.22 19.22 19.02 19.07 1,124 +0.02(+0.09%)
Dec 29, 2015 19.05 19.21 19.04 19.05 4,350 +0.05(+0.26%)
Dec 28, 2015 19.05 19.05 18.85 19.00 2,055 -0.05(-0.26%)
Dec 23, 2015 19.07 19.05 19.05 19.05 1,300 +0.01(+0.05%)
Dec 22, 2015 19.10 19.10 18.91 19.04 639 -0.06(-0.31%)
Dec 21, 2015 19.10 19.20 18.74 19.10 1,630 +0.15(+0.79%)
Dec 18, 2015 18.96 19.09 18.95 18.95 3,033 +0.05(+0.26%)
Dec 17, 2015 18.87 18.90 18.75 18.90 657 -0.06(-0.32%)
Dec 16, 2015 18.87 18.96 18.53 18.96 1,880 +0.27(+1.45%)
Dec 15, 2015 19.00 19.00 18.50 18.69 7,578 -0.11(-0.60%)
Dec 14, 2015 18.50 18.80 18.50 18.80 2,308 +0.08(+0.41%)
Dec 11, 2015 18.61 18.94 18.61 18.72 3,907 -0.13(-0.67%)
Dec 10, 2015 18.81 18.95 18.81 18.85 1,490 +0.19(+1.02%)
Dec 09, 2015 18.58 18.66 18.58 18.66 598 -0.34(-1.78%)
Dec 08, 2015 18.40 19.00 18.40 19.00 3,947 +0.41(+2.20%)
Dec 07, 2015 18.57 18.59 18.57 18.59 490 +0.01(+0.05%)
Dec 04, 2015 18.74 18.74 18.48 18.58 5,503 +0.11(+0.58%)
Dec 03, 2015 18.41 18.60 18.41 18.47 3,913 -0.01(-0.04%)
Dec 02, 2015 18.55 18.55 18.48 18.48 1,145 +0.08(+0.43%)
Dec 01, 2015 18.44 18.57 18.30 18.40 2,399 +0.26(+1.43%)
Nov 30, 2015 18.43 18.43 18.05 18.14 4,094 -0.35(-1.89%)
Nov 27, 2015 18.99 18.99 18.14 18.49 2,947 -0.58(-3.05%)
Nov 25, 2015 19.07 19.07 19.07 19.07 800 +0.15(+0.80%)
Nov 24, 2015 19.05 19.05 18.92 18.92 459 +0.10(+0.53%)
Nov 23, 2015 18.55 18.92 18.55 18.82 1,533 +0.27(+1.46%)
Nov 20, 2015 18.56 18.56 18.50 18.55 458 +0.10(+0.54%)
Nov 19, 2015 18.30 18.45 18.30 18.45 1,904 +0.10(+0.54%)
Nov 18, 2015 18.45 18.45 18.35 18.35 1,219 -0.10(-0.54%)
Nov 17, 2015 18.66 18.66 18.37 18.45 1,252 -0.19(-1.02%)
Nov 16, 2015 19.22 19.22 18.30 18.64 836 +0.33(+1.80%)
Nov 13, 2015 18.35 18.39 18.13 18.31 3,295 +0.02(+0.11%)
Nov 12, 2015 18.46 18.47 18.26 18.29 2,197 -0.22(-1.19%)
Nov 11, 2015 18.62 18.85 18.50 18.51 3,667 -0.33(-1.75%)
Nov 10, 2015 19.55 19.65 18.50 18.84 9,044 -0.81(-4.12%)
Nov 09, 2015 19.80 20.00 19.50 19.65 8,128 -0.85(-4.15%)
Nov 06, 2015 20.52 20.92 20.40 20.50 3,344 -0.39(-1.87%)
Nov 05, 2015 20.37 20.89 20.35 20.89 5,354 +0.74(+3.65%)
Nov 04, 2015 19.99 20.35 19.97 20.15 3,893 +0.23(+1.17%)
Nov 03, 2015 19.11 19.92 19.11 19.92 2,449 +0.39(+2.00%)
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.