United Guardian Inc (NQ: UG )

14.05 USD UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.95 14.12 13.95 14.00 2,000 +0.00(+0.00%)
Feb 25, 2021 14.01 14.24 13.97 14.00 4,922 -0.23(-1.62%)
Feb 24, 2021 13.96 14.38 13.96 14.23 3,540 +0.26(+1.87%)
Feb 23, 2021 14.00 14.11 13.77 13.97 6,597 -0.10(-0.72%)
Feb 22, 2021 14.09 14.14 13.93 14.07 3,013 +0.07(+0.50%)
Feb 19, 2021 14.24 14.24 13.95 14.00 2,200 -0.04(-0.28%)
Feb 18, 2021 14.08 14.12 13.98 14.04 1,901 +0.09(+0.65%)
Feb 17, 2021 14.09 14.12 13.81 13.95 10,328 -0.17(-1.20%)
Feb 16, 2021 14.50 14.67 14.12 14.12 6,497 -0.18(-1.26%)
Feb 12, 2021 14.35 14.79 14.30 14.30 5,700 -0.05(-0.35%)
Feb 11, 2021 14.95 14.95 14.35 14.35 3,048 -0.61(-4.08%)
Feb 10, 2021 14.78 15.30 14.37 14.96 12,044 +0.22(+1.49%)
Feb 09, 2021 14.55 14.80 14.51 14.74 11,230 +0.16(+1.10%)
Feb 08, 2021 14.36 14.66 14.23 14.58 10,349 +0.14(+0.97%)
Feb 05, 2021 14.17 14.62 14.08 14.44 7,300 +0.16(+1.12%)
Feb 04, 2021 13.97 14.37 13.97 14.28 13,402 +0.19(+1.35%)
Feb 03, 2021 14.02 14.29 13.95 14.09 11,120 -0.03(-0.21%)
Feb 02, 2021 14.02 14.18 13.91 14.12 9,661 +0.11(+0.79%)
Feb 01, 2021 14.10 14.24 13.96 14.01 4,938 +0.04(+0.29%)
Jan 29, 2021 13.88 14.15 13.69 13.97 8,800 +0.07(+0.50%)
Jan 28, 2021 14.26 14.30 13.86 13.90 4,777 -0.14(-1.00%)
Jan 27, 2021 14.01 14.18 13.96 14.04 1,697 -0.07(-0.49%)
Jan 26, 2021 14.33 14.50 14.11 14.11 3,656 -0.19(-1.33%)
Jan 25, 2021 14.25 14.39 13.98 14.30 4,801 +0.08(+0.53%)
Jan 22, 2021 14.17 14.40 14.05 14.22 8,400 +0.12(+0.89%)
Jan 21, 2021 14.16 14.16 13.80 14.10 8,801 +0.28(+2.03%)
Jan 20, 2021 14.15 14.38 13.77 13.82 17,286 -0.28(-1.99%)
Jan 19, 2021 14.39 14.39 14.09 14.10 5,807 -0.07(-0.49%)
Jan 15, 2021 14.15 14.40 14.05 14.17 20,800 -0.03(-0.21%)
Jan 14, 2021 14.34 14.40 14.20 14.20 6,172 -0.11(-0.77%)
Jan 13, 2021 14.50 14.50 14.30 14.31 3,928 -0.18(-1.28%)
Jan 12, 2021 14.64 14.67 14.43 14.49 9,125 +0.09(+0.62%)
Jan 11, 2021 14.40 14.75 14.22 14.41 9,934 -0.03(-0.24%)
Jan 08, 2021 14.40 14.49 14.22 14.44 3,000 +0.04(+0.28%)
Jan 07, 2021 14.30 14.49 14.25 14.40 3,271 +0.12(+0.84%)
Jan 06, 2021 14.42 14.47 14.26 14.28 3,809 -0.22(-1.52%)
Jan 05, 2021 14.29 14.50 14.25 14.50 1,757 -0.05(-0.34%)
Jan 04, 2021 14.43 14.71 14.14 14.55 5,209 +0.17(+1.20%)
Dec 31, 2020 14.38 14.38 14.38 3,686 -0.25(-1.72%)
Dec 30, 2020 14.57 14.63 14.31 14.63 3,686 -0.02(-0.14%)
Dec 29, 2020 14.90 14.90 14.40 14.65 4,485 -0.24(-1.61%)
Dec 28, 2020 14.81 14.90 14.64 14.89 11,536 +0.47(+3.26%)
Dec 24, 2020 14.20 14.44 14.00 14.42 8,500 +0.20(+1.41%)
Dec 23, 2020 14.64 14.64 14.01 14.22 7,032 -0.22(-1.52%)
Dec 22, 2020 14.26 14.49 14.10 14.44 5,032 +0.05(+0.35%)
Dec 21, 2020 14.10 14.50 14.10 14.39 2,934 +0.25(+1.77%)
Dec 18, 2020 14.34 14.62 14.14 14.14 10,800 -0.26(-1.81%)
Dec 17, 2020 14.40 14.52 14.31 14.40 6,107 +0.11(+0.79%)
Dec 16, 2020 14.38 14.63 14.11 14.29 9,210 -0.07(-0.51%)
Dec 15, 2020 14.65 14.65 14.16 14.36 4,018 -0.01(-0.07%)
Dec 14, 2020 14.65 14.65 14.28 14.37 7,188 -0.12(-0.83%)
Dec 11, 2020 14.32 14.50 14.30 14.49 4,500 +0.23(+1.61%)
Dec 10, 2020 14.41 14.70 14.09 14.26 6,334 +0.00(+0.00%)
Dec 09, 2020 14.30 14.70 14.12 14.26 11,379 +0.01(+0.10%)
Dec 08, 2020 14.28 14.47 14.09 14.25 8,374 +0.01(+0.04%)
Dec 07, 2020 14.25 14.40 14.01 14.24 9,888 +0.09(+0.64%)
Dec 04, 2020 14.60 14.60 14.01 14.15 5,600 -0.25(-1.74%)
Dec 03, 2020 14.73 14.73 14.40 14.40 712 -0.13(-0.89%)
Dec 02, 2020 14.51 14.68 14.35 14.53 6,638 +0.19(+1.31%)
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.