United Guardian Inc (NQ: UG )

16.98 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.04 14.04 14.00 14.00 231 -0.05(-0.36%)
Dec 30, 2010 14.03 14.10 14.03 14.05 1,950 +0.15(+1.08%)
Dec 29, 2010 14.10 14.10 13.90 13.90 1,120 -0.14(-1.02%)
Dec 28, 2010 14.04 14.10 14.01 14.04 3,269 +0.04(+0.31%)
Dec 27, 2010 14.09 14.10 14.00 14.00 4,185 -0.05(-0.36%)
Dec 23, 2010 14.04 14.10 13.81 14.05 2,300 +0.10(+0.72%)
Dec 22, 2010 13.56 14.23 13.15 13.95 7,154 -0.19(-1.34%)
Dec 21, 2010 14.17 14.18 13.47 14.14 5,601 +0.27(+1.95%)
Dec 20, 2010 13.64 14.36 13.46 13.87 5,687 +0.44(+3.28%)
Dec 17, 2010 13.29 13.89 13.19 13.43 12,089 +0.05(+0.37%)
Dec 16, 2010 13.42 13.45 13.30 13.38 3,100 -0.05(-0.37%)
Dec 15, 2010 13.43 13.74 13.24 13.43 3,648 +0.13(+0.98%)
Dec 14, 2010 14.35 14.35 12.95 13.30 11,065 -0.58(-4.18%)
Dec 13, 2010 14.08 14.22 13.60 13.88 11,895 -0.37(-2.60%)
Dec 10, 2010 14.81 14.91 14.05 14.25 13,418 -0.65(-4.36%)
Dec 09, 2010 15.33 15.33 13.86 14.90 31,588 -0.43(-2.83%)
Dec 08, 2010 15.25 15.33 14.76 15.33 5,250 -0.06(-0.37%)
Dec 07, 2010 14.20 15.42 13.87 15.39 17,333 +1.00(+6.95%)
Dec 06, 2010 14.36 14.39 13.86 14.39 2,050 +0.43(+3.08%)
Dec 03, 2010 13.89 14.12 13.82 13.96 4,000 +0.15(+1.09%)
Dec 02, 2010 14.39 14.39 13.75 13.81 10,364 -0.58(-4.03%)
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.