United Guardian Inc (NQ: UG )

15.19 USD UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 16.17 16.49 15.92 16.07 6,892 -0.31(-1.89%)
Jun 29, 2016 16.30 16.67 16.10 16.38 1,168 +0.20(+1.24%)
Jun 28, 2016 16.30 16.48 16.03 16.18 6,439 -0.07(-0.43%)
Jun 27, 2016 16.36 16.94 16.01 16.25 3,066 -0.40(-2.40%)
Jun 24, 2016 16.35 17.07 15.66 16.65 13,687 +0.17(+1.03%)
Jun 23, 2016 16.60 16.98 16.42 16.48 9,080 -0.10(-0.60%)
Jun 22, 2016 16.45 16.68 16.41 16.58 2,842 +0.07(+0.42%)
Jun 21, 2016 16.50 17.01 16.35 16.51 8,175 -0.08(-0.48%)
Jun 20, 2016 16.74 16.76 16.45 16.59 12,044 -0.08(-0.48%)
Jun 17, 2016 16.96 16.96 16.36 16.67 2,352 +0.06(+0.35%)
Jun 16, 2016 16.52 17.08 16.52 16.61 2,423 +0.01(+0.07%)
Jun 15, 2016 17.18 17.18 16.41 16.60 2,815 -0.44(-2.58%)
Jun 14, 2016 16.50 17.24 16.27 17.04 9,876 +0.53(+3.21%)
Jun 13, 2016 16.75 16.75 16.51 16.51 2,447 -0.25(-1.49%)
Jun 10, 2016 16.50 16.85 16.50 16.76 3,667 +0.23(+1.39%)
Jun 09, 2016 16.79 16.85 16.53 16.53 5,765 -0.42(-2.48%)
Jun 08, 2016 16.63 16.95 16.63 16.95 2,348 +0.15(+0.89%)
Jun 07, 2016 16.66 16.80 16.54 16.80 2,924 +0.15(+0.90%)
Jun 06, 2016 16.79 17.00 16.06 16.65 5,699 -0.03(-0.18%)
Jun 03, 2016 17.23 17.23 16.68 16.68 1,508 -0.18(-1.06%)
Jun 02, 2016 16.80 17.15 16.77 16.86 5,683 +0.06(+0.37%)
Jun 01, 2016 17.20 17.20 16.70 16.80 7,644 -0.40(-2.34%)
May 31, 2016 17.26 17.40 16.76 17.20 6,093 +0.07(+0.41%)
May 27, 2016 17.18 17.13 17.13 17.13 3,400 -0.26(-1.50%)
May 26, 2016 17.51 17.64 17.30 17.39 7,596 -0.10(-0.57%)
May 25, 2016 17.18 17.50 17.16 17.49 4,070 +0.24(+1.39%)
May 24, 2016 17.47 17.60 17.10 17.25 4,041 -0.09(-0.52%)
May 23, 2016 17.51 17.72 17.04 17.34 13,194 +0.30(+1.76%)
May 20, 2016 16.78 17.33 16.78 17.04 988 +0.32(+1.91%)
May 19, 2016 16.98 17.38 16.72 16.72 2,258 -0.66(-3.80%)
May 18, 2016 16.74 17.60 16.45 17.38 8,556 +0.61(+3.64%)
May 17, 2016 16.87 16.89 16.72 16.77 1,068 +0.00(+0.00%)
May 16, 2016 16.75 16.80 16.25 16.77 19,527 +0.08(+0.48%)
May 13, 2016 16.89 16.89 16.52 16.69 11,277 +0.04(+0.24%)
May 12, 2016 17.24 17.24 16.65 16.65 8,848 -0.35(-2.06%)
May 11, 2016 17.53 17.53 16.99 17.00 3,486 -0.81(-4.55%)
May 10, 2016 17.13 17.81 17.13 17.81 2,092 +0.79(+4.67%)
May 09, 2016 17.13 17.45 16.80 17.02 8,706 -0.14(-0.84%)
May 06, 2016 18.15 18.15 16.99 17.16 13,436 -0.59(-3.32%)
May 05, 2016 17.81 18.15 17.71 17.75 2,458 +0.08(+0.45%)
May 04, 2016 18.45 18.45 17.60 17.67 6,365 -0.62(-3.39%)
May 03, 2016 18.11 18.35 17.70 18.29 11,556 +0.01(+0.05%)
May 02, 2016 19.04 19.04 18.17 18.28 16,650 +0.46(+2.58%)
Apr 29, 2016 17.49 18.18 17.49 17.82 3,124 +0.54(+3.12%)
Apr 28, 2016 17.39 18.25 17.28 17.28 10,762 +0.11(+0.64%)
Apr 27, 2016 17.95 18.18 17.12 17.17 9,492 -0.80(-4.45%)
Apr 26, 2016 16.81 18.22 16.05 17.97 17,838 +1.13(+6.71%)
Apr 25, 2016 18.05 18.74 16.54 16.84 27,506 -1.32(-7.27%)
Apr 22, 2016 18.47 18.77 18.16 18.16 13,560 -0.34(-1.81%)
Apr 21, 2016 18.52 18.80 18.18 18.50 13,305 -0.02(-0.13%)
Apr 20, 2016 18.69 19.81 18.50 18.52 10,467 -0.48(-2.53%)
Apr 19, 2016 19.72 20.52 19.00 19.00 9,949 -0.75(-3.80%)
Apr 18, 2016 20.12 20.59 19.64 19.75 6,095 -0.21(-1.05%)
Apr 15, 2016 20.24 20.58 19.80 19.96 6,700 -0.23(-1.13%)
Apr 14, 2016 20.19 20.35 19.80 20.19 5,250 +0.19(+0.94%)
Apr 13, 2016 19.81 20.61 19.81 20.00 4,837 +0.20(+0.99%)
Apr 12, 2016 19.91 20.37 19.76 19.80 3,495 -0.27(-1.32%)
Apr 11, 2016 20.20 21.07 19.91 20.07 6,370 +0.00(+0.00%)
Apr 08, 2016 20.12 20.48 19.94 20.07 1,552 -0.23(-1.11%)
Apr 07, 2016 21.30 21.30 19.84 20.30 16,994 +0.04(+0.20%)
Apr 06, 2016 20.14 20.61 20.00 20.26 5,942 +0.43(+2.15%)
Apr 05, 2016 20.01 20.77 19.68 19.83 8,174 -0.33(-1.64%)
Apr 04, 2016 20.56 21.57 20.05 20.16 9,173 -0.48(-2.33%)
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.