MENU

United Guardian Inc (NQ: UG )

15.43 +0.14 (+0.93%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.75 14.45 13.20 14.45 5,820 +0.25(+1.76%)
Mar 30, 2020 13.51 14.25 13.48 14.20 2,657 +0.82(+6.13%)
Mar 27, 2020 12.69 14.26 12.61 13.38 8,200 -0.22(-1.62%)
Mar 26, 2020 13.50 13.65 12.24 13.60 9,328 +1.10(+8.80%)
Mar 25, 2020 13.43 14.79 12.25 12.50 5,040 +0.80(+6.84%)
Mar 24, 2020 12.14 12.35 11.00 11.70 20,137 -0.44(-3.62%)
Mar 23, 2020 11.98 12.60 11.35 12.14 7,413 -0.11(-0.90%)
Mar 20, 2020 13.44 13.44 11.77 12.25 4,500 -0.49(-3.85%)
Mar 19, 2020 11.50 13.98 11.50 12.74 20,748 +0.99(+8.43%)
Mar 18, 2020 12.01 12.25 11.54 11.75 5,359 -0.46(-3.75%)
Mar 17, 2020 13.09 13.09 12.13 12.21 12,790 +0.21(+1.73%)
Mar 16, 2020 12.78 13.00 10.65 12.00 8,551 -1.03(-7.90%)
Mar 13, 2020 13.49 15.12 12.75 13.03 5,200 +0.99(+8.22%)
Mar 12, 2020 14.40 14.90 12.04 12.04 25,401 -3.16(-20.79%)
Mar 11, 2020 15.50 15.79 14.50 15.20 6,086 -1.10(-6.74%)
Mar 10, 2020 15.80 17.79 15.60 16.30 3,938 +0.89(+5.77%)
Mar 09, 2020 15.58 15.58 14.18 15.41 14,261 +0.00(+0.00%)
Mar 06, 2020 16.53 16.53 15.40 15.41 4,100 -0.54(-3.39%)
Mar 05, 2020 15.50 16.50 15.45 15.95 725 +0.08(+0.50%)
Mar 04, 2020 16.20 16.20 15.03 15.87 1,462 -0.87(-5.20%)
Mar 03, 2020 14.97 16.74 14.60 16.74 7,811 +1.10(+7.07%)
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.
TOP
Email a Story