United Guardian Inc (NQ: UG )

14.62 USD +0.33 (+2.31%)
Streaming Delayed Price Updated: 2:16 PM EDT, Oct 19, 2021 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%)
Feb 01, 2017 15.40 15.40 15.15 15.40 1,536 +0.10(+0.65%)
Jan 31, 2017 15.15 15.35 15.15 15.30 4,857 +0.10(+0.66%)
Jan 30, 2017 15.30 15.30 15.20 15.20 1,600 -0.10(-0.65%)
Jan 27, 2017 15.31 15.45 15.30 15.30 4,698 -0.10(-0.65%)
Jan 26, 2017 15.40 15.40 15.30 15.40 4,595 +0.00(+0.00%)
Jan 25, 2017 15.35 15.40 15.31 15.40 1,723 +0.25(+1.65%)
Jan 24, 2017 15.20 15.70 15.10 15.15 7,885 +0.00(+0.00%)
Jan 23, 2017 15.85 15.85 15.15 15.15 4,757 -0.70(-4.42%)
Jan 20, 2017 15.98 15.98 15.72 15.85 11,166 +0.15(+0.96%)
Jan 19, 2017 15.70 15.90 15.70 15.70 6,819 +0.00(+0.00%)
Jan 18, 2017 15.40 15.70 15.40 15.70 1,692 +0.15(+0.96%)
Jan 17, 2017 15.55 15.70 15.40 15.55 10,810 +0.00(+0.00%)
Jan 13, 2017 15.55 15.55 15.55 0 +0.05(+0.32%)
Jan 12, 2017 15.50 15.50 15.50 15.50 452 +0.03(+0.16%)
Jan 11, 2017 15.59 15.62 15.38 15.47 2,874 -0.08(-0.48%)
Jan 10, 2017 15.70 15.70 15.47 15.55 1,890 +0.05(+0.32%)
Jan 09, 2017 15.65 15.70 15.47 15.50 3,852 -0.25(-1.59%)
Jan 06, 2017 15.85 15.85 15.53 15.75 2,254 +0.00(+0.00%)
Jan 05, 2017 15.74 15.90 15.60 15.75 1,108 +0.30(+1.94%)
Jan 04, 2017 15.52 15.85 15.45 15.45 2,318 +0.00(+0.00%)
Jan 03, 2017 15.40 15.82 15.40 15.45 1,849 -0.05(-0.32%)
Dec 30, 2016 15.50 15.50 15.50 0 +0.10(+0.65%)
Dec 29, 2016 15.25 15.46 15.25 15.40 7,247 +0.15(+0.98%)
Dec 28, 2016 15.50 15.75 15.25 15.25 5,507 -0.45(-2.84%)
Dec 27, 2016 15.46 15.70 15.46 15.70 1,949 +0.14(+0.93%)
Dec 23, 2016 15.55 15.55 15.55 0 +0.00(+0.00%)
Dec 22, 2016 15.40 15.60 15.40 15.55 3,168 +0.20(+1.30%)
Dec 21, 2016 15.45 15.65 15.30 15.35 2,347 -0.35(-2.23%)
Dec 20, 2016 15.74 15.74 15.33 15.70 3,374 +0.20(+1.29%)
Dec 19, 2016 15.70 16.00 15.20 15.50 6,032 -0.25(-1.59%)
Dec 16, 2016 15.65 15.75 15.60 15.75 4,513 -0.17(-1.08%)
Dec 15, 2016 15.50 15.92 15.40 15.92 2,569 +0.12(+0.77%)
Dec 14, 2016 15.75 15.90 15.45 15.80 2,536 +0.35(+2.27%)
Dec 13, 2016 16.20 16.20 15.40 15.45 4,982 -0.03(-0.18%)
Dec 12, 2016 16.15 16.20 15.48 15.48 5,346 -0.52(-3.26%)
Dec 09, 2016 15.48 16.00 15.43 16.00 3,015 +0.20(+1.27%)
Dec 08, 2016 16.30 16.85 15.80 15.80 2,668 -1.10(-6.51%)
Dec 07, 2016 16.40 16.95 16.40 16.90 12,051 +0.80(+4.97%)
Dec 06, 2016 16.45 16.80 15.90 16.10 4,958 -0.35(-2.13%)
Dec 05, 2016 16.60 16.80 16.45 16.45 4,689 +0.05(+0.30%)
Dec 02, 2016 16.00 16.55 16.00 16.40 10,910 +0.20(+1.23%)
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.