United Guardian Inc (NQ: UG )

14.15 USD +0.04 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 14.10 14.10 14.10 79 +0.30(+2.17%)
Apr 27, 2017 13.90 14.08 13.80 13.80 1,101 -0.25(-1.78%)
Apr 26, 2017 13.93 14.10 13.93 14.05 1,594 +0.10(+0.72%)
Apr 25, 2017 14.20 14.20 13.90 13.95 2,323 -0.29(-2.07%)
Apr 24, 2017 14.24 14.25 14.24 14.24 1,645 +0.24(+1.75%)
Apr 21, 2017 14.15 14.48 13.88 14.00 13,542 -0.65(-4.44%)
Apr 20, 2017 14.35 14.65 14.35 14.65 1,058 +0.20(+1.38%)
Apr 19, 2017 14.60 14.75 14.15 14.45 4,006 -0.25(-1.70%)
Apr 18, 2017 14.35 14.70 14.35 14.70 2,421 +0.35(+2.44%)
Apr 17, 2017 14.36 14.75 14.27 14.35 1,448 -0.30(-2.05%)
Apr 13, 2017 14.65 14.70 14.64 14.65 1,282 +0.55(+3.90%)
Apr 12, 2017 14.25 14.75 14.00 14.10 7,281 -0.20(-1.40%)
Apr 11, 2017 14.45 14.60 14.30 14.30 466 -0.27(-1.88%)
Apr 10, 2017 14.50 14.60 14.48 14.57 1,281 +0.07(+0.51%)
Apr 07, 2017 14.55 14.65 14.45 14.50 30,948 -0.15(-1.02%)
Apr 06, 2017 14.65 14.70 14.60 14.65 1,275 -0.15(-1.01%)
Apr 05, 2017 14.79 15.00 14.60 14.80 2,958 +0.20(+1.37%)
Apr 04, 2017 14.65 14.75 14.60 14.60 1,620 -0.05(-0.34%)
Apr 03, 2017 14.70 14.84 14.65 14.65 3,256 -0.20(-1.35%)
Mar 31, 2017 14.80 14.85 14.75 14.85 2,018 -0.05(-0.34%)
Mar 30, 2017 14.95 14.95 14.80 14.90 5,440 +0.10(+0.68%)
Mar 29, 2017 14.80 14.85 14.80 14.80 1,010 +0.10(+0.68%)
Mar 28, 2017 14.80 14.80 14.70 14.70 748 -0.30(-2.00%)
Mar 27, 2017 14.90 15.00 14.90 15.00 477 +0.20(+1.35%)
Mar 24, 2017 15.00 15.00 14.67 14.80 710 -0.20(-1.33%)
Mar 23, 2017 15.00 15.00 15.00 15.00 200 -0.40(-2.60%)
Mar 22, 2017 14.71 15.55 14.70 15.40 2,510 +0.39(+2.63%)
Mar 21, 2017 15.30 15.40 14.90 15.01 2,568 -0.49(-3.19%)
Mar 20, 2017 14.75 15.50 14.75 15.50 791 +0.75(+5.08%)
Mar 17, 2017 14.80 14.80 14.75 14.75 1,663 +0.00(+0.00%)
Mar 16, 2017 15.15 15.15 14.75 14.75 839 -0.30(-1.99%)
Mar 15, 2017 15.55 15.70 14.84 15.05 2,420 +0.22(+1.50%)
Mar 14, 2017 15.10 15.10 14.76 14.83 1,182 +0.08(+0.52%)
Mar 13, 2017 15.20 15.25 14.75 14.75 1,688 -0.25(-1.67%)
Mar 10, 2017 14.95 15.77 14.95 15.00 2,092 -0.05(-0.33%)
Mar 09, 2017 14.99 15.25 14.85 15.05 2,096 +0.15(+1.01%)
Mar 08, 2017 14.78 15.05 14.78 14.90 8,019 -0.15(-1.00%)
Mar 07, 2017 14.85 15.05 14.85 15.05 3,429 +0.10(+0.67%)
Mar 06, 2017 15.05 15.05 14.86 14.95 2,889 -0.05(-0.33%)
Mar 03, 2017 15.04 15.04 15.00 15.00 1,042 +0.00(+0.00%)
Mar 02, 2017 14.85 15.00 14.85 15.00 1,309 +0.10(+0.67%)
Mar 01, 2017 14.85 15.00 14.80 14.90 6,699 +0.00(+0.00%)
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.