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 (%)
Oct 31, 2017 18.85 18.85 18.46 18.75 1,184 -0.25(-1.32%)
Oct 30, 2017 19.10 19.10 19.00 19.00 739 +0.00(+0.00%)
Oct 27, 2017 19.00 19.05 19.00 19.00 2,221 +0.45(+2.43%)
Oct 26, 2017 19.05 19.05 18.27 18.55 3,755 -0.65(-3.39%)
Oct 25, 2017 19.40 19.55 19.00 19.20 2,175 -0.20(-1.03%)
Oct 24, 2017 19.14 19.40 19.05 19.40 2,819 +0.20(+1.04%)
Oct 23, 2017 19.05 19.43 19.00 19.20 1,926 +0.20(+1.05%)
Oct 20, 2017 19.90 19.90 18.80 19.00 3,032 +0.95(+5.26%)
Oct 19, 2017 18.45 19.16 18.05 18.05 2,092 -0.60(-3.22%)
Oct 18, 2017 18.70 19.40 18.50 18.65 2,601 -0.05(-0.27%)
Oct 17, 2017 19.15 19.34 18.25 18.70 2,863 -0.20(-1.06%)
Oct 16, 2017 19.50 19.50 18.90 18.90 5,252 -0.30(-1.56%)
Oct 13, 2017 19.40 19.60 19.20 19.20 1,981 -0.45(-2.29%)
Oct 12, 2017 19.85 19.90 19.00 19.65 6,731 -0.15(-0.76%)
Oct 11, 2017 19.85 20.22 19.80 19.80 2,278 -0.35(-1.74%)
Oct 10, 2017 19.90 20.35 19.90 20.15 4,147 +0.40(+2.03%)
Oct 09, 2017 20.25 20.25 19.60 19.75 9,400 -0.10(-0.50%)
Oct 06, 2017 19.59 20.03 19.50 19.85 3,546 -0.45(-2.22%)
Oct 05, 2017 20.15 20.60 19.80 20.30 3,052 -0.30(-1.46%)
Oct 04, 2017 20.35 20.60 19.75 20.60 15,912 +0.25(+1.23%)
Oct 03, 2017 20.50 21.25 20.05 20.35 18,138 +0.25(+1.24%)
Oct 02, 2017 18.90 20.25 18.53 20.10 13,911 +0.60(+3.08%)
Sep 29, 2017 19.65 20.44 19.40 19.50 6,242 +0.00(+0.00%)
Sep 28, 2017 19.25 20.50 19.25 19.50 15,986 +0.55(+2.90%)
Sep 27, 2017 18.65 20.31 18.65 18.95 13,593 +0.30(+1.61%)
Sep 26, 2017 17.85 18.65 17.85 18.65 11,643 +0.95(+5.37%)
Sep 25, 2017 17.30 18.01 17.20 17.70 19,657 +0.50(+2.91%)
Sep 22, 2017 17.20 17.20 17.05 17.20 2,381 -0.05(-0.29%)
Sep 21, 2017 16.90 17.27 16.79 17.25 2,851 +0.33(+1.92%)
Sep 20, 2017 16.95 17.30 16.92 16.92 2,616 +0.07(+0.45%)
Sep 19, 2017 16.70 17.30 16.70 16.85 2,393 +0.05(+0.30%)
Sep 18, 2017 16.95 17.20 16.70 16.80 2,482 -0.10(-0.59%)
Sep 15, 2017 17.35 17.75 16.90 16.90 9,685 -0.20(-1.17%)
Sep 14, 2017 16.90 17.10 16.90 17.10 1,103 -0.10(-0.60%)
Sep 13, 2017 16.90 17.25 16.88 17.20 3,239 +0.30(+1.80%)
Sep 12, 2017 16.90 17.25 16.90 16.90 2,234 -0.30(-1.74%)
Sep 11, 2017 17.20 17.20 16.85 17.20 1,375 +0.00(+0.00%)
Sep 08, 2017 16.60 17.20 16.60 17.20 2,113 +0.10(+0.58%)
Sep 07, 2017 16.65 17.10 16.65 17.10 4,429 +0.45(+2.70%)
Sep 06, 2017 17.10 17.15 16.14 16.65 1,593 +0.00(+0.00%)
Sep 05, 2017 17.10 17.15 16.20 16.65 3,860 -0.35(-2.06%)
Sep 01, 2017 17.00 17.02 16.75 17.00 4,403 +0.00(+0.00%)
Aug 31, 2017 17.00 17.20 17.00 17.00 1,028 -0.20(-1.16%)
Aug 30, 2017 17.05 17.20 17.05 17.20 2,446 -0.05(-0.29%)
Aug 29, 2017 17.03 17.25 17.03 17.25 359 +0.20(+1.17%)
Aug 28, 2017 17.05 17.35 17.05 17.05 3,942 -0.25(-1.45%)
Aug 25, 2017 17.35 17.35 16.30 17.30 1,217 +0.52(+3.13%)
Aug 24, 2017 16.95 17.00 16.77 16.77 1,742 -0.37(-2.15%)
Aug 23, 2017 17.02 17.14 17.02 17.14 2,023 +0.03(+0.16%)
Aug 22, 2017 17.10 17.28 17.10 17.12 1,807 +0.02(+0.10%)
Aug 21, 2017 16.95 17.20 16.95 17.10 3,454 +0.20(+1.18%)
Aug 18, 2017 16.85 16.90 16.80 16.90 1,569 +0.04(+0.27%)
Aug 17, 2017 17.00 17.00 16.80 16.86 2,835 -0.25(-1.43%)
Aug 16, 2017 17.75 17.75 16.90 17.10 8,414 +0.05(+0.29%)
Aug 15, 2017 17.10 17.35 16.80 17.05 6,566 -0.05(-0.29%)
Aug 14, 2017 16.85 17.32 16.50 17.10 12,788 +0.40(+2.40%)
Aug 11, 2017 16.65 16.70 16.65 16.70 3,447 +0.05(+0.30%)
Aug 10, 2017 16.75 16.75 16.35 16.65 8,452 +0.15(+0.91%)
Aug 09, 2017 15.50 16.60 15.50 16.50 8,733 +0.50(+3.12%)
Aug 08, 2017 16.00 16.25 15.95 16.00 18,394 +0.30(+1.91%)
Aug 07, 2017 15.87 15.87 15.70 15.70 522 -0.10(-0.63%)
Aug 04, 2017 15.75 15.85 15.70 15.80 2,900 -0.20(-1.25%)
Aug 03, 2017 16.00 16.55 15.42 16.00 8,888 +0.30(+1.91%)
Aug 02, 2017 15.20 15.70 15.20 15.70 428 +0.60(+3.97%)
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.