United Guardian Inc (NQ: UG )

14.18 USD +0.10 (+0.71%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 16.15 16.15 15.50 15.50 3,341 -0.41(-2.61%)
May 30, 2017 16.55 16.70 15.91 15.91 1,091 -0.24(-1.46%)
May 26, 2017 16.95 16.95 15.65 16.15 17,903 -0.95(-5.56%)
May 25, 2017 17.75 17.85 16.90 17.10 10,995 -0.65(-3.66%)
May 24, 2017 16.00 18.05 16.00 17.75 36,122 +1.75(+10.94%)
May 23, 2017 15.35 16.00 15.32 16.00 8,413 +0.60(+3.90%)
May 22, 2017 15.15 15.40 15.12 15.40 4,104 +0.43(+2.86%)
May 19, 2017 14.45 15.15 14.45 14.97 9,883 +0.62(+4.34%)
May 18, 2017 14.60 14.60 14.30 14.35 1,064 +0.05(+0.35%)
May 17, 2017 14.30 14.30 14.30 14.30 125 -0.20(-1.38%)
May 16, 2017 14.40 14.50 14.40 14.50 1,448 +0.20(+1.40%)
May 15, 2017 14.15 14.45 14.15 14.30 1,172 +0.20(+1.42%)
May 11, 2017 14.10 14.10 14.10 23 -0.25(-1.74%)
May 10, 2017 13.80 14.45 13.80 14.35 13,772 +0.60(+4.36%)
May 09, 2017 13.78 14.10 13.75 13.75 1,717 -0.21(-1.50%)
May 08, 2017 14.10 14.12 13.80 13.96 5,458 -0.26(-1.84%)
May 05, 2017 14.05 14.22 14.05 14.22 1,106 +0.07(+0.50%)
May 04, 2017 14.00 14.15 14.00 14.15 1,313 -0.05(-0.35%)
May 03, 2017 14.10 14.20 14.02 14.20 2,888 +0.30(+2.16%)
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.