United Guardian Inc (NQ: UG )

14.27 USD -0.10 (-0.72%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.34 17.34 17.05 17.17 1,046 +0.04(+0.24%)
Oct 30, 2018 17.22 17.36 17.09 17.13 939 +0.03(+0.17%)
Oct 29, 2018 17.36 17.36 17.00 17.10 2,622 -0.13(-0.75%)
Oct 26, 2018 17.00 17.40 16.89 17.23 4,200 -0.03(-0.17%)
Oct 25, 2018 17.24 17.45 17.24 17.26 4,351 -0.16(-0.92%)
Oct 24, 2018 17.24 17.44 17.24 17.42 1,203 +0.27(+1.57%)
Oct 23, 2018 17.18 17.46 17.15 17.15 4,637 -0.00(-0.02%)
Oct 22, 2018 17.53 17.53 17.15 17.15 1,250 -0.29(-1.65%)
Oct 19, 2018 17.52 17.52 17.35 17.44 1,400 +0.18(+1.04%)
Oct 18, 2018 17.30 17.52 17.26 17.26 3,975 -0.24(-1.37%)
Oct 17, 2018 17.11 17.50 17.11 17.50 4,416 +0.17(+0.95%)
Oct 16, 2018 16.91 17.55 16.91 17.33 10,263 +0.72(+4.36%)
Oct 15, 2018 16.39 17.50 16.20 16.61 8,248 +0.22(+1.34%)
Oct 12, 2018 16.25 16.42 16.25 16.39 2,800 +0.30(+1.87%)
Oct 11, 2018 15.96 16.10 15.51 16.09 3,955 +0.23(+1.45%)
Oct 10, 2018 16.03 16.04 15.84 15.86 3,265 -0.18(-1.12%)
Oct 09, 2018 16.20 16.20 16.02 16.04 2,480 -0.01(-0.07%)
Oct 08, 2018 16.16 16.22 16.05 16.05 693 +0.05(+0.32%)
Oct 05, 2018 15.92 16.14 15.79 16.00 2,100 +0.20(+1.27%)
Oct 04, 2018 16.12 16.33 15.80 15.80 14,459 -0.64(-3.89%)
Oct 03, 2018 15.75 16.44 15.75 16.44 4,386 +0.69(+4.38%)
Oct 02, 2018 16.34 16.34 15.60 15.75 7,806 -0.67(-4.08%)
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.