United Guardian Inc (NQ: UG )

16.64 USD +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:56 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.19 15.19 14.90 14.90 5,828 -0.50(-3.25%)
Feb 27, 2017 14.90 15.40 14.85 15.40 9,109 +0.55(+3.70%)
Feb 24, 2017 14.80 15.00 14.80 14.85 15,865 +0.10(+0.68%)
Feb 23, 2017 14.76 14.85 14.65 14.75 8,905 +0.15(+1.03%)
Feb 22, 2017 14.85 14.85 14.60 14.60 12,871 -0.25(-1.68%)
Feb 21, 2017 15.00 15.00 14.81 14.85 7,952 -0.15(-1.00%)
Feb 17, 2017 15.00 15.00 15.00 0 +0.15(+1.01%)
Feb 16, 2017 14.90 14.95 14.80 14.85 1,764 +0.00(+0.00%)
Feb 15, 2017 15.05 15.20 14.80 14.85 8,498 -0.40(-2.62%)
Feb 14, 2017 15.35 15.35 15.25 15.25 2,418 +0.00(+0.00%)
Feb 13, 2017 15.25 15.25 15.25 15.25 590 +0.08(+0.55%)
Feb 10, 2017 15.04 15.25 15.04 15.17 2,622 +0.12(+0.77%)
Feb 09, 2017 15.40 15.47 15.01 15.05 12,258 -0.25(-1.63%)
Feb 08, 2017 15.36 15.87 15.05 15.30 9,740 +0.15(+0.99%)
Feb 07, 2017 15.65 15.65 15.05 15.15 8,870 -0.30(-1.94%)
Feb 06, 2017 15.87 15.87 15.35 15.45 2,335 -0.15(-0.96%)
Feb 03, 2017 15.33 15.75 15.30 15.60 3,581 +0.10(+0.65%)
Feb 02, 2017 15.30 16.25 15.30 15.50 2,067 +0.10(+0.65%)
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.