MENU

United Guardian Inc (NQ: UG )

11.81 -0.11 (-0.95%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 14.05 14.09 13.25 13.42 6,693 -0.60(-4.25%)
May 28, 2020 13.61 14.26 13.61 14.02 11,843 +0.47(+3.44%)
May 27, 2020 13.62 13.92 13.37 13.55 6,804 +0.43(+3.26%)
May 26, 2020 13.02 13.62 12.96 13.12 18,921 +0.31(+2.39%)
May 22, 2020 12.76 13.11 12.66 12.82 4,345 -0.04(-0.33%)
May 21, 2020 12.82 13.11 12.74 12.86 2,638 -0.14(-1.11%)
May 20, 2020 12.69 13.46 12.69 13.00 5,790 +0.39(+3.11%)
May 19, 2020 12.35 12.98 12.13 12.61 12,280 -0.03(-0.27%)
May 18, 2020 12.47 12.88 12.24 12.65 9,615 +0.13(+1.02%)
May 15, 2020 12.30 12.98 12.30 12.52 8,572 +0.54(+4.48%)
May 14, 2020 11.82 12.98 11.82 11.98 5,816 -0.49(-3.96%)
May 13, 2020 12.53 12.53 11.67 12.47 6,051 +0.40(+3.31%)
May 12, 2020 12.99 12.99 12.00 12.07 7,353 -0.91(-7.02%)
May 11, 2020 12.77 13.20 11.36 12.99 9,297 -0.14(-1.10%)
May 08, 2020 13.20 13.37 12.71 13.13 7,398 +0.52(+4.12%)
May 07, 2020 12.35 12.77 12.05 12.61 8,215 +0.30(+2.42%)
May 06, 2020 11.84 12.31 11.34 12.31 7,293 +0.72(+6.25%)
May 05, 2020 11.93 11.93 11.54 11.59 7,822 -0.33(-2.79%)
May 04, 2020 11.99 12.35 11.51 11.92 7,630 -0.01(-0.07%)
May 01, 2020 12.13 13.31 11.92 11.93 4,462 -0.46(-3.71%)
Apr 30, 2020 12.86 13.18 12.08 12.39 9,003 -0.55(-4.28%)
Apr 29, 2020 13.96 13.98 12.90 12.94 4,410 -0.34(-2.56%)
Apr 28, 2020 13.11 13.75 11.75 13.28 22,170 +0.11(+0.84%)
Apr 27, 2020 12.86 13.20 12.61 13.17 2,273 +0.66(+5.24%)
Apr 24, 2020 12.30 12.93 12.16 12.52 8,807 -0.17(-1.35%)
Apr 23, 2020 12.09 13.17 12.09 12.69 7,095 +0.67(+5.60%)
Apr 22, 2020 12.02 12.02 12.02 12.02 748 -0.12(-0.98%)
Apr 21, 2020 11.75 12.16 11.71 12.13 3,359 +0.33(+2.81%)
Apr 20, 2020 11.99 12.10 11.80 11.80 3,282 +0.14(+1.17%)
Apr 17, 2020 12.09 12.09 11.67 11.67 1,291 +0.17(+1.44%)
Apr 16, 2020 11.72 11.72 11.33 11.50 1,903 -0.00(-0.04%)
Apr 15, 2020 11.74 12.09 11.50 11.50 2,482 -0.16(-1.39%)
Apr 14, 2020 11.75 12.22 11.58 11.67 9,317 +0.00(+0.00%)
Apr 13, 2020 11.67 12.18 11.41 11.67 3,559 -0.17(-1.44%)
Apr 09, 2020 11.72 12.20 11.37 11.84 19,024 +0.13(+1.09%)
Apr 08, 2020 11.80 11.80 11.50 11.71 1,199 +0.13(+1.10%)
Apr 07, 2020 12.04 12.20 11.42 11.58 9,684 -0.08(-0.71%)
Apr 06, 2020 11.48 12.02 11.33 11.66 8,398 +0.42(+3.77%)
Apr 03, 2020 11.57 12.22 11.24 11.24 939 +0.21(+1.93%)
Apr 02, 2020 11.50 12.19 10.64 11.03 3,918 -0.60(-5.13%)
Apr 01, 2020 11.54 11.71 11.20 11.62 5,972 -0.68(-5.54%)
Mar 31, 2020 11.71 12.30 11.24 12.30 6,834 +0.21(+1.76%)
Mar 30, 2020 11.50 12.13 11.48 12.09 3,120 +0.70(+6.13%)
Mar 27, 2020 10.81 12.14 10.74 11.39 9,629 -0.19(-1.62%)
Mar 26, 2020 11.50 11.62 10.42 11.58 10,954 +0.94(+8.80%)
Mar 25, 2020 11.44 12.59 10.43 10.64 5,918 +0.68(+6.84%)
Mar 24, 2020 10.34 10.52 9.367 9.963 23,647 -0.37(-3.62%)
Mar 23, 2020 10.20 10.73 9.665 10.34 8,705 -0.09(-0.90%)
Mar 20, 2020 11.44 11.44 10.02 10.43 5,284 -0.42(-3.85%)
Mar 19, 2020 9.793 11.90 9.793 10.85 24,365 +0.84(+8.43%)
Mar 18, 2020 10.23 10.43 9.827 10.01 6,293 -0.39(-3.75%)
Mar 17, 2020 11.15 11.15 10.33 10.40 15,019 +0.18(+1.73%)
Mar 16, 2020 10.88 11.07 9.069 10.22 10,041 -0.88(-7.91%)
Mar 13, 2020 11.49 12.87 10.86 11.10 6,106 +0.84(+8.22%)
Mar 12, 2020 12.26 12.69 10.25 10.25 29,829 -2.69(-20.79%)
Mar 11, 2020 13.20 13.45 12.35 12.94 7,147 -0.94(-6.74%)
Mar 10, 2020 13.45 15.15 13.28 13.88 4,624 +0.76(+5.77%)
Mar 09, 2020 13.27 13.27 12.07 13.12 16,747 +0.00(+0.00%)
Mar 06, 2020 14.07 14.07 13.11 13.12 4,814 -0.46(-3.39%)
Mar 05, 2020 13.20 14.05 13.16 13.58 851 +0.07(+0.50%)
Mar 04, 2020 13.79 13.79 12.80 13.51 1,716 -0.74(-5.20%)
Mar 03, 2020 12.75 14.25 12.43 14.25 9,172 +0.94(+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