MENU

United Guardian Inc (NQ: UG )

11.06 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 13.53 13.53 13.53 0 +0.14(+1.04%)
Mar 28, 2018 13.43 14.08 13.39 13.39 5,987 -0.19(-1.40%)
Mar 27, 2018 13.74 13.81 13.58 13.58 886 +0.27(+2.00%)
Mar 26, 2018 13.54 13.70 13.32 13.32 5,622 -0.38(-2.78%)
Mar 23, 2018 14.19 14.19 13.70 13.70 685 -0.72(-5.01%)
Mar 22, 2018 13.62 14.42 13.32 14.42 3,460 +0.98(+7.26%)
Mar 21, 2018 13.74 13.74 13.45 13.45 1,122 -0.29(-2.12%)
Mar 20, 2018 13.78 14.42 13.74 13.74 1,208 -0.19(-1.36%)
Mar 19, 2018 13.70 13.93 13.70 13.93 1,103 +0.23(+1.67%)
Mar 16, 2018 13.40 13.81 13.40 13.70 2,508 +0.00(+0.00%)
Mar 15, 2018 13.36 13.81 13.36 13.70 1,989 +0.38(+2.86%)
Mar 14, 2018 13.70 13.70 13.32 13.32 3,001 -0.19(-1.41%)
Mar 13, 2018 13.51 13.66 13.51 13.51 467 -0.19(-1.39%)
Mar 12, 2018 13.62 13.70 13.62 13.70 654 +0.28(+2.10%)
Mar 09, 2018 13.43 13.47 13.39 13.42 2,387 -0.13(-0.96%)
Mar 07, 2018 13.55 13.55 13.55 31 +0.23(+1.71%)
Mar 06, 2018 13.51 13.51 13.32 13.32 1,001 -0.19(-1.41%)
Mar 05, 2018 13.70 13.70 13.51 13.51 864 -0.18(-1.33%)
Mar 02, 2018 13.81 13.90 13.64 13.69 4,430 -0.08(-0.61%)
Mar 01, 2018 13.80 13.81 13.78 13.78 1,513 -0.49(-3.47%)
Feb 27, 2018 14.27 14.27 14.27 82 -0.30(-2.09%)
Feb 26, 2018 14.08 14.61 14.08 14.57 2,399 +0.74(+5.34%)
Feb 23, 2018 13.78 13.97 13.78 13.84 3,375 +0.21(+1.52%)
Feb 22, 2018 13.65 13.89 13.50 13.63 9,413 +0.20(+1.46%)
Feb 21, 2018 13.70 13.80 13.36 13.43 2,208 -0.34(-2.49%)
Feb 20, 2018 13.89 13.89 13.78 13.78 925 +0.04(+0.28%)
Feb 16, 2018 13.74 13.74 13.74 0 -0.08(-0.55%)
Feb 14, 2018 13.81 13.81 13.81 153 -0.04(-0.27%)
Feb 13, 2018 13.85 13.85 13.85 13.85 216 +0.48(+3.59%)
Feb 12, 2018 13.37 13.37 13.37 13.37 440 -0.40(-2.93%)
Feb 09, 2018 13.55 13.86 13.07 13.78 5,207 +0.19(+1.40%)
Feb 08, 2018 13.31 13.58 13.24 13.58 3,742 +0.38(+2.88%)
Feb 07, 2018 13.85 13.85 13.70 13.20 1,047 -0.55(-4.02%)
Feb 06, 2018 13.43 13.89 12.71 13.76 11,707 -0.13(-0.95%)
Feb 05, 2018 14.19 13.74 13.89 1,409 -0.24(-1.71%)
Feb 02, 2018 14.13 14.13 14.13 14.13 685 -0.21(-1.50%)
Feb 01, 2018 14.28 14.35 14.28 14.35 1,751 +0.33(+2.36%)
Jan 31, 2018 13.78 14.02 13.78 14.02 1,727 +0.28(+2.03%)
Jan 30, 2018 14.16 14.16 13.74 13.74 3,729 -0.46(-3.22%)
Jan 29, 2018 14.38 14.46 14.16 14.19 2,440 -0.42(-2.86%)
Jan 26, 2018 14.40 14.61 14.19 14.61 11,332 +0.27(+1.86%)
Jan 25, 2018 14.38 14.38 14.35 14.35 442 +0.08(+0.53%)
Jan 24, 2018 14.14 14.57 14.14 14.27 1,396 +0.19(+1.35%)
Jan 23, 2018 14.16 14.19 13.85 14.08 6,279 +0.00(+0.00%)
Jan 22, 2018 14.23 14.55 14.08 14.08 3,392 -0.04(-0.27%)
Jan 19, 2018 14.15 14.19 14.12 14.12 3,503 -0.37(-2.57%)
Jan 18, 2018 14.60 14.60 14.24 14.49 8,310 +0.18(+1.27%)
Jan 17, 2018 14.46 14.46 14.23 14.31 3,626 -0.30(-2.08%)
Jan 16, 2018 14.65 14.65 14.65 14.61 5,058 +0.08(+0.52%)
Jan 12, 2018 14.54 14.54 14.54 0 -0.02(-0.13%)
Jan 11, 2018 14.69 14.69 14.56 14.56 727 +0.02(+0.13%)
Jan 10, 2018 14.73 14.73 14.54 14.54 1,203 -0.23(-1.55%)
Jan 08, 2018 14.76 14.76 14.76 226 +0.57(+3.99%)
Jan 05, 2018 14.08 14.99 14.00 14.20 13,684 +0.08(+0.57%)
Jan 04, 2018 14.16 14.16 14.08 14.12 6,109 -0.05(-0.33%)
Jan 03, 2018 14.16 14.28 13.87 14.16 9,347 +0.35(+2.54%)
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