United Guardian Inc (NQ: UG )

14.20 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.30 11.48 11.48 11.48 4,200 +0.17(+1.51%)
Dec 30, 2009 11.34 11.48 11.30 11.31 950 -0.02(-0.13%)
Dec 29, 2009 11.10 11.50 11.10 11.32 3,900 +0.16(+1.47%)
Dec 28, 2009 11.80 11.80 11.02 11.16 14,130 +0.52(+4.89%)
Dec 24, 2009 10.92 10.92 10.64 10.64 500 -0.01(-0.09%)
Dec 23, 2009 10.78 10.94 10.65 10.65 4,924 -0.30(-2.73%)
Dec 22, 2009 10.81 10.96 10.81 10.95 400 -0.05(-0.46%)
Dec 21, 2009 11.00 11.50 10.78 11.00 3,270 +0.00(+0.00%)
Dec 18, 2009 11.76 11.76 11.00 11.00 2,863 -0.75(-6.37%)
Dec 17, 2009 11.18 11.75 11.18 11.75 2,500 +0.37(+3.23%)
Dec 16, 2009 11.90 11.90 11.38 11.38 2,441 -0.57(-4.81%)
Dec 15, 2009 12.00 12.00 11.71 11.96 8,054 -0.04(-0.37%)
Dec 14, 2009 12.10 12.10 12.00 12.00 5,967 -0.10(-0.83%)
Dec 11, 2009 12.25 12.25 11.97 12.10 6,347 +0.10(+0.83%)
Dec 10, 2009 12.00 12.00 11.76 12.00 3,700 +0.20(+1.69%)
Dec 09, 2009 11.36 12.49 11.36 11.80 10,441 +0.46(+4.06%)
Dec 08, 2009 11.24 11.48 11.09 11.34 3,794 +0.07(+0.63%)
Dec 07, 2009 11.08 11.30 11.01 11.27 8,341 +0.27(+2.45%)
Dec 04, 2009 10.86 11.08 10.77 11.00 4,140 +0.23(+2.14%)
Dec 03, 2009 10.26 11.00 10.26 10.77 14,620 +0.28(+2.67%)
Dec 02, 2009 10.29 10.49 10.02 10.49 4,244 -0.10(-0.95%)
Dec 01, 2009 10.59 10.59 10.59 10.59 100 +0.27(+2.62%)
Nov 30, 2009 10.55 10.55 10.31 10.32 4,577 -0.19(-1.81%)
Nov 27, 2009 10.46 10.51 10.46 10.51 200 +0.11(+1.06%)
Nov 25, 2009 10.74 10.74 10.27 10.40 1,300 -0.21(-1.98%)
Nov 24, 2009 10.56 10.61 10.43 10.61 1,100 +0.11(+1.05%)
Nov 23, 2009 10.75 10.85 10.50 10.50 7,940 -0.40(-3.67%)
Nov 20, 2009 10.93 11.06 10.86 10.90 5,604 -0.10(-0.91%)
Nov 18, 2009 10.84 11.00 11.00 11.00 2,700 +0.15(+1.38%)
Nov 17, 2009 10.71 10.85 10.71 10.85 3,801 +0.14(+1.31%)
Nov 16, 2009 10.48 10.78 10.48 10.71 7,948 +0.36(+3.48%)
Nov 13, 2009 10.29 10.35 10.25 10.35 2,491 +0.10(+0.97%)
Nov 12, 2009 10.21 10.25 10.21 10.25 1,822 +0.38(+3.85%)
Nov 11, 2009 10.19 10.19 9.870 9.870 3,600 +0.00(+0.00%)
Nov 10, 2009 9.775 9.870 9.770 9.870 2,091 +0.16(+1.65%)
Nov 09, 2009 10.00 10.00 9.710 9.710 1,962 -0.24(-2.41%)
Nov 06, 2009 9.950 9.950 9.730 9.950 1,468 -0.04(-0.40%)
Nov 05, 2009 9.780 9.990 9.670 9.990 3,619 +0.33(+3.42%)
Nov 04, 2009 9.285 9.660 9.285 9.660 236 -0.34(-3.40%)
Nov 03, 2009 10.00 10.00 10.00 10.00 101 +0.10(+0.97%)
Nov 02, 2009 9.904 9.904 9.904 9.904 100 +0.00(+0.04%)
Oct 30, 2009 9.900 10.00 9.743 9.900 6,125 -0.03(-0.30%)
Oct 29, 2009 9.830 9.930 9.830 9.930 1,050 +0.00(+0.00%)
Oct 28, 2009 9.950 9.950 9.730 9.930 500 -0.07(-0.70%)
Oct 27, 2009 10.00 10.00 9.990 10.00 460 +0.01(+0.10%)
Oct 26, 2009 10.00 10.00 9.990 9.990 820 -0.26(-2.54%)
Oct 23, 2009 10.13 10.25 10.000 10.25 3,909 +0.15(+1.49%)
Oct 22, 2009 9.990 10.10 9.990 10.10 1,700 +0.34(+3.48%)
Oct 21, 2009 10.12 10.12 9.760 9.760 1,721 -0.18(-1.81%)
Oct 20, 2009 9.950 9.950 9.940 9.940 1,050 -0.02(-0.18%)
Oct 19, 2009 9.947 9.958 9.947 9.958 250 -0.03(-0.32%)
Oct 16, 2009 10.13 10.15 9.990 9.990 332 -0.01(-0.10%)
Oct 15, 2009 9.900 10.01 9.900 10.00 3,700 +0.11(+1.11%)
Oct 14, 2009 9.890 9.890 9.890 9.890 252 +0.09(+0.92%)
Oct 13, 2009 9.795 9.800 9.795 9.800 1,500 +0.10(+1.03%)
Oct 12, 2009 9.650 9.700 9.530 9.700 2,000 +0.05(+0.52%)
Oct 09, 2009 9.650 9.650 9.650 9.650 900 -0.05(-0.51%)
Oct 08, 2009 9.880 9.890 9.600 9.700 5,005 -0.07(-0.72%)
Oct 06, 2009 9.770 9.770 9.770 9.770 0 +0.27(+2.84%)
Oct 05, 2009 9.490 9.500 9.400 9.500 4,474 +0.10(+1.06%)
Oct 02, 2009 9.400 9.500 9.400 9.400 1,538 -0.20(-2.08%)
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.