United Guardian Inc (NQ: UG )

16.00 USD -0.39 (-2.38%)
Streaming Delayed Price Updated: 10:23 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.260 9.260 9.260 9.260 100 -0.14(-1.49%)
Jun 29, 2009 9.110 9.400 9.110 9.400 700 -0.37(-3.79%)
Jun 26, 2009 9.170 9.770 9.170 9.770 4,734 +0.87(+9.77%)
Jun 25, 2009 9.240 9.240 8.900 8.900 1,327 -0.15(-1.66%)
Jun 23, 2009 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 22, 2009 9.170 9.170 8.690 9.050 3,438 +0.01(+0.11%)
Jun 19, 2009 9.410 9.450 9.040 9.040 6,830 -0.48(-5.04%)
Jun 18, 2009 9.480 9.520 9.480 9.520 1,722 +0.02(+0.21%)
Jun 16, 2009 9.500 9.500 9.500 9.500 0 +0.11(+1.17%)
Jun 15, 2009 9.600 9.600 9.375 9.390 1,581 +0.24(+2.62%)
Jun 12, 2009 9.715 9.715 9.150 9.150 1,142 -0.62(-6.35%)
Jun 11, 2009 8.500 9.770 8.500 9.770 1,680 +1.26(+14.81%)
Jun 10, 2009 9.770 9.770 8.500 8.510 23,212 -1.24(-12.72%)
Jun 09, 2009 9.440 9.750 9.200 9.750 5,547 +0.65(+7.14%)
Jun 08, 2009 9.170 9.760 8.900 9.100 5,134 +0.15(+1.68%)
Jun 05, 2009 9.250 9.266 8.950 8.950 2,160 -0.15(-1.65%)
Jun 04, 2009 9.090 9.100 9.060 9.100 1,234 +0.00(+0.00%)
Jun 03, 2009 8.990 9.100 8.900 9.100 3,666 +0.10(+1.11%)
Jun 02, 2009 9.030 9.030 8.900 9.000 720 -0.10(-1.10%)
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.