United Guardian Inc (NQ: UG )

14.23 USD -0.24 (-1.66%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 18.68 20.00 18.68 18.91 2,945 +0.21(+1.10%)
Feb 26, 2015 19.03 19.03 18.69 18.70 9,970 -0.25(-1.30%)
Feb 25, 2015 18.82 20.00 18.82 18.95 1,164 -0.10(-0.52%)
Feb 24, 2015 20.20 20.20 18.75 19.05 14,368 -1.19(-5.88%)
Feb 23, 2015 20.32 20.32 20.21 20.24 1,067 -0.26(-1.27%)
Feb 20, 2015 20.50 20.50 20.50 20.50 695 +0.00(+0.00%)
Feb 19, 2015 20.50 20.79 20.40 20.50 2,249 -0.20(-0.97%)
Feb 18, 2015 20.31 20.94 20.31 20.70 981 -0.43(-2.03%)
Feb 17, 2015 20.35 21.13 20.26 21.13 8,456 -0.27(-1.27%)
Feb 12, 2015 20.40 21.40 21.40 21.40 11,700 -0.05(-0.23%)
Feb 11, 2015 20.69 22.00 20.37 21.45 9,053 +0.40(+1.89%)
Feb 09, 2015 21.05 21.05 21.05 21.05 117 +0.06(+0.29%)
Feb 06, 2015 20.60 20.99 20.60 20.99 1,397 +0.45(+2.20%)
Feb 05, 2015 21.49 21.49 20.46 20.54 2,080 -0.60(-2.85%)
Feb 04, 2015 21.32 21.40 20.89 21.14 2,025 -0.30(-1.40%)
Feb 03, 2015 21.44 21.44 21.44 21.44 405 +0.06(+0.28%)
Feb 02, 2015 21.38 21.38 21.38 21.38 433 +0.01(+0.05%)
Jan 30, 2015 21.30 21.83 21.83 21.37 3,459 -0.46(-2.11%)
Jan 29, 2015 22.15 22.15 21.31 21.83 1,629 -0.30(-1.36%)
Jan 28, 2015 21.87 22.14 21.05 22.13 2,694 +0.63(+2.94%)
Jan 27, 2015 21.93 22.24 21.50 21.50 4,206 +0.20(+0.93%)
Jan 26, 2015 20.46 22.05 20.19 21.30 7,366 +1.28(+6.39%)
Jan 23, 2015 20.06 20.92 19.85 20.02 4,181 +0.10(+0.50%)
Jan 22, 2015 19.11 19.92 19.00 19.92 16,956 +0.82(+4.29%)
Jan 21, 2015 19.04 19.10 18.98 19.10 4,906 +0.12(+0.63%)
Jan 20, 2015 18.86 19.01 18.86 18.98 3,897 -0.05(-0.26%)
Jan 16, 2015 19.00 19.03 18.95 19.03 2,005 +0.00(+0.00%)
Jan 15, 2015 18.93 19.03 18.91 19.03 2,008 +0.13(+0.69%)
Jan 14, 2015 19.04 19.04 18.69 18.90 3,128 -0.17(-0.89%)
Jan 13, 2015 18.90 19.07 18.87 19.07 1,146 +0.25(+1.33%)
Jan 12, 2015 18.70 18.84 18.70 18.82 5,224 -0.03(-0.16%)
Jan 09, 2015 18.90 19.00 18.83 18.85 3,827 -0.02(-0.11%)
Jan 08, 2015 18.95 19.12 18.87 18.87 7,695 -0.04(-0.21%)
Jan 07, 2015 19.23 19.23 18.70 18.91 4,671 -0.27(-1.41%)
Jan 06, 2015 19.03 19.25 19.02 19.18 1,894 +0.03(+0.16%)
Jan 05, 2015 19.06 19.41 19.06 19.15 6,170 -0.31(-1.59%)
Jan 02, 2015 19.65 19.77 19.06 19.46 4,545 -0.37(-1.87%)
Dec 31, 2014 19.47 19.83 19.83 19.83 3,100 +0.33(+1.69%)
Dec 30, 2014 19.65 19.81 19.50 19.50 4,482 -0.15(-0.76%)
Dec 29, 2014 19.60 19.85 19.55 19.65 6,663 +0.10(+0.53%)
Dec 26, 2014 19.70 19.70 19.45 19.55 2,246 -0.20(-1.03%)
Dec 24, 2014 19.80 19.75 19.75 19.75 1,000 -0.11(-0.55%)
Dec 23, 2014 19.10 19.89 19.08 19.86 7,542 +0.36(+1.85%)
Dec 22, 2014 20.09 20.09 19.50 19.50 11,018 -0.59(-2.94%)
Dec 19, 2014 19.75 20.09 19.75 20.09 6,339 +0.35(+1.77%)
Dec 18, 2014 19.93 19.93 19.71 19.74 1,081 +0.04(+0.20%)
Dec 17, 2014 19.71 19.93 19.66 19.70 3,325 +0.00(+0.00%)
Dec 16, 2014 19.09 19.70 19.09 19.70 3,624 +0.50(+2.60%)
Dec 15, 2014 18.76 19.20 18.76 19.20 4,974 +0.02(+0.10%)
Dec 12, 2014 19.05 19.18 18.80 19.18 7,504 +0.12(+0.63%)
Dec 11, 2014 19.50 19.55 19.01 19.06 13,965 -0.29(-1.50%)
Dec 10, 2014 19.50 19.50 19.18 19.35 6,783 -0.25(-1.28%)
Dec 09, 2014 19.75 19.75 19.35 19.60 9,293 -0.22(-1.11%)
Dec 08, 2014 20.05 20.32 19.75 19.82 7,515 -0.52(-2.56%)
Dec 05, 2014 20.36 20.36 19.96 20.34 3,386 +0.05(+0.27%)
Dec 04, 2014 19.82 20.36 19.82 20.29 2,956 +0.22(+1.08%)
Dec 03, 2014 20.04 20.10 20.04 20.07 1,439 -0.17(-0.84%)
Dec 02, 2014 20.08 20.24 19.80 20.24 3,170 +0.49(+2.48%)
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.