United Guardian Inc (NQ: UG )

15.70 USD -0.35 (-2.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.88 14.15 13.69 13.97 8,800 +0.07(+0.50%)
Jan 28, 2021 14.26 14.30 13.86 13.90 4,777 -0.14(-1.00%)
Jan 27, 2021 14.01 14.18 13.96 14.04 1,697 -0.07(-0.49%)
Jan 26, 2021 14.33 14.50 14.11 14.11 3,656 -0.19(-1.33%)
Jan 25, 2021 14.25 14.39 13.98 14.30 4,801 +0.08(+0.53%)
Jan 22, 2021 14.17 14.40 14.05 14.22 8,400 +0.12(+0.89%)
Jan 21, 2021 14.16 14.16 13.80 14.10 8,801 +0.28(+2.03%)
Jan 20, 2021 14.15 14.38 13.77 13.82 17,286 -0.28(-1.99%)
Jan 19, 2021 14.39 14.39 14.09 14.10 5,807 -0.07(-0.49%)
Jan 15, 2021 14.15 14.40 14.05 14.17 20,800 -0.03(-0.21%)
Jan 14, 2021 14.34 14.40 14.20 14.20 6,172 -0.11(-0.77%)
Jan 13, 2021 14.50 14.50 14.30 14.31 3,928 -0.18(-1.28%)
Jan 12, 2021 14.64 14.67 14.43 14.49 9,125 +0.09(+0.62%)
Jan 11, 2021 14.40 14.75 14.22 14.41 9,934 -0.03(-0.24%)
Jan 08, 2021 14.40 14.49 14.22 14.44 3,000 +0.04(+0.28%)
Jan 07, 2021 14.30 14.49 14.25 14.40 3,271 +0.12(+0.84%)
Jan 06, 2021 14.42 14.47 14.26 14.28 3,809 -0.22(-1.52%)
Jan 05, 2021 14.29 14.50 14.25 14.50 1,757 -0.05(-0.34%)
Jan 04, 2021 14.43 14.71 14.14 14.55 5,209 +0.17(+1.20%)
Dec 31, 2020 14.38 14.38 14.38 3,686 -0.25(-1.72%)
Dec 30, 2020 14.57 14.63 14.31 14.63 3,686 -0.02(-0.14%)
Dec 29, 2020 14.90 14.90 14.40 14.65 4,485 -0.24(-1.61%)
Dec 28, 2020 14.81 14.90 14.64 14.89 11,536 +0.47(+3.26%)
Dec 24, 2020 14.20 14.44 14.00 14.42 8,500 +0.20(+1.41%)
Dec 23, 2020 14.64 14.64 14.01 14.22 7,032 -0.22(-1.52%)
Dec 22, 2020 14.26 14.49 14.10 14.44 5,032 +0.05(+0.35%)
Dec 21, 2020 14.10 14.50 14.10 14.39 2,934 +0.25(+1.77%)
Dec 18, 2020 14.34 14.62 14.14 14.14 10,800 -0.26(-1.81%)
Dec 17, 2020 14.40 14.52 14.31 14.40 6,107 +0.11(+0.79%)
Dec 16, 2020 14.38 14.63 14.11 14.29 9,210 -0.07(-0.51%)
Dec 15, 2020 14.65 14.65 14.16 14.36 4,018 -0.01(-0.07%)
Dec 14, 2020 14.65 14.65 14.28 14.37 7,188 -0.12(-0.83%)
Dec 11, 2020 14.32 14.50 14.30 14.49 4,500 +0.23(+1.61%)
Dec 10, 2020 14.41 14.70 14.09 14.26 6,334 +0.00(+0.00%)
Dec 09, 2020 14.30 14.70 14.12 14.26 11,379 +0.01(+0.10%)
Dec 08, 2020 14.28 14.47 14.09 14.25 8,374 +0.01(+0.04%)
Dec 07, 2020 14.25 14.40 14.01 14.24 9,888 +0.09(+0.64%)
Dec 04, 2020 14.60 14.60 14.01 14.15 5,600 -0.25(-1.74%)
Dec 03, 2020 14.73 14.73 14.40 14.40 712 -0.13(-0.89%)
Dec 02, 2020 14.51 14.68 14.35 14.53 6,638 +0.19(+1.31%)
Dec 01, 2020 14.74 14.82 14.26 14.34 6,484 -0.33(-2.23%)
Nov 30, 2020 14.90 15.01 14.54 14.67 8,219 -0.68(-4.43%)
Nov 27, 2020 15.25 15.50 15.02 15.35 4,700 +0.10(+0.65%)
Nov 25, 2020 15.00 15.49 15.00 15.25 11,500 +0.37(+2.49%)
Nov 24, 2020 14.83 15.00 14.50 14.88 7,849 +0.33(+2.28%)
Nov 23, 2020 14.48 14.82 14.40 14.55 5,936 +0.30(+2.09%)
Nov 20, 2020 14.39 14.70 14.23 14.25 6,200 -0.23(-1.56%)
Nov 19, 2020 14.63 14.87 14.26 14.48 2,761 +0.08(+0.53%)
Nov 18, 2020 14.63 14.89 14.40 14.40 2,328 +0.08(+0.53%)
Nov 17, 2020 14.48 14.75 14.02 14.32 8,789 -0.08(-0.53%)
Nov 16, 2020 14.43 14.78 14.26 14.40 4,748 +0.00(+0.00%)
Nov 13, 2020 14.39 14.63 14.28 14.40 6,600 +0.19(+1.34%)
Nov 12, 2020 13.65 14.50 13.65 14.21 8,609 +0.47(+3.42%)
Nov 11, 2020 13.76 14.00 13.41 13.74 10,313 -0.06(-0.43%)
Nov 10, 2020 14.50 14.62 13.80 13.80 6,429 -0.24(-1.74%)
Nov 09, 2020 14.52 15.44 14.04 14.04 2,959 +0.04(+0.32%)
Nov 06, 2020 14.37 14.37 14.00 14.00 2,900 +0.00(+0.00%)
Nov 05, 2020 14.00 14.10 13.75 14.00 4,876 +0.30(+2.19%)
Nov 04, 2020 14.30 14.51 13.70 13.70 4,357 -0.54(-3.79%)
Nov 03, 2020 14.30 14.40 14.23 14.24 4,098 +0.14(+0.99%)
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.