MENU

United Guardian Inc (NQ: UG )

15.57 -0.72 (-4.44%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 18.95 18.95 18.36 18.80 3,900 -0.14(-0.76%)
Jun 27, 2019 18.99 19.05 18.94 18.94 2,345 -0.06(-0.33%)
Jun 26, 2019 18.96 19.05 18.69 19.01 4,260 +0.22(+1.15%)
Jun 25, 2019 18.79 18.79 18.79 18.79 413 +0.43(+2.34%)
Jun 24, 2019 19.10 19.10 18.14 18.36 1,170 -0.66(-3.47%)
Jun 21, 2019 19.02 19.02 19.02 84 +0.00(+0.00%)
Jun 20, 2019 19.02 19.02 19.02 19.02 270 -0.14(-0.73%)
Jun 19, 2019 19.16 19.16 19.16 19.16 156 +0.07(+0.37%)
Jun 18, 2019 18.78 19.09 18.57 19.09 1,783 +0.26(+1.38%)
Jun 17, 2019 18.80 18.90 18.70 18.83 3,474 -0.13(-0.69%)
Jun 14, 2019 19.12 19.22 18.77 18.96 3,600 -0.03(-0.16%)
Jun 13, 2019 19.12 19.20 18.76 18.99 2,528 -0.17(-0.89%)
Jun 12, 2019 18.83 19.19 18.80 19.16 6,617 +0.24(+1.27%)
Jun 11, 2019 19.50 19.50 18.44 18.92 5,864 -0.38(-1.97%)
Jun 10, 2019 19.02 19.30 19.02 19.30 2,306 +0.05(+0.26%)
Jun 07, 2019 19.31 19.51 19.25 19.25 2,300 +0.15(+0.79%)
Jun 06, 2019 19.10 19.10 19.10 19.10 159 -0.56(-2.85%)
Jun 05, 2019 19.98 20.11 19.50 19.66 2,038 -0.04(-0.20%)
Jun 04, 2019 19.71 20.20 19.70 19.70 944 +0.00(+0.02%)
Jun 03, 2019 19.75 20.38 19.60 19.69 3,093 +0.02(+0.10%)
May 31, 2019 19.62 19.93 19.45 19.67 2,200 -0.08(-0.42%)
May 30, 2019 19.82 20.81 19.48 19.76 2,892 -0.53(-2.62%)
May 29, 2019 20.21 20.50 20.03 20.29 6,710 +0.29(+1.45%)
May 28, 2019 20.10 20.20 19.56 20.00 5,070 +0.10(+0.50%)
May 24, 2019 20.36 20.39 19.86 19.90 4,200 -0.48(-2.36%)
May 23, 2019 20.50 20.50 20.10 20.38 2,244 +0.48(+2.41%)
May 22, 2019 20.50 20.58 19.90 19.90 19,450 -0.60(-2.92%)
May 21, 2019 20.13 20.50 20.13 20.50 1,847 +0.39(+1.94%)
May 20, 2019 20.44 20.50 19.96 20.11 3,617 -0.38(-1.85%)
May 17, 2019 19.50 20.49 19.41 20.49 45,000 +0.60(+3.00%)
May 16, 2019 19.36 19.89 19.04 19.89 7,033 +0.71(+3.71%)
May 15, 2019 19.00 19.50 19.00 19.18 8,583 +0.09(+0.49%)
May 14, 2019 19.09 19.09 19.09 19.09 1,056 -0.04(-0.21%)
May 13, 2019 18.89 19.30 18.80 19.13 9,266 +0.23(+1.23%)
May 10, 2019 18.89 18.89 18.89 242 +0.00(+0.00%)
May 09, 2019 19.07 19.07 18.80 18.89 1,583 -0.16(-0.83%)
May 08, 2019 18.80 19.05 18.80 19.05 1,024 +0.15(+0.80%)
May 07, 2019 18.91 18.91 18.90 18.90 1,373 +0.08(+0.43%)
May 06, 2019 19.00 19.00 18.82 18.82 1,919 -0.29(-1.53%)
May 03, 2019 19.09 19.11 19.00 19.11 600 +0.02(+0.09%)
May 02, 2019 19.10 19.10 19.10 19.10 442 +0.11(+0.56%)
May 01, 2019 19.05 19.05 18.99 18.99 339 -0.02(-0.11%)
Apr 30, 2019 19.14 19.14 19.01 19.01 1,446 +0.06(+0.32%)
Apr 29, 2019 18.83 19.00 18.83 18.95 815 +0.04(+0.19%)
Apr 26, 2019 19.25 19.25 18.91 18.91 1,000 -0.39(-2.00%)
Apr 25, 2019 19.14 19.30 19.14 19.30 774 +0.04(+0.20%)
Apr 24, 2019 19.25 19.36 19.25 19.26 2,077 -0.04(-0.20%)
Apr 23, 2019 19.15 19.48 19.10 19.30 3,067 -0.10(-0.52%)
Apr 22, 2019 18.97 19.40 18.97 19.40 1,283 +0.34(+1.78%)
Apr 18, 2019 18.78 19.49 18.78 19.06 1,900 +0.24(+1.28%)
Apr 17, 2019 19.20 19.26 18.67 18.82 1,867 -0.38(-1.98%)
Apr 16, 2019 19.38 19.39 19.06 19.20 2,339 -0.20(-1.03%)
Apr 15, 2019 19.40 19.40 19.40 19.40 335 -0.05(-0.25%)
Apr 12, 2019 18.99 19.45 18.78 19.45 3,100 +0.70(+3.72%)
Apr 11, 2019 18.57 18.78 18.57 18.75 1,185 +0.16(+0.86%)
Apr 10, 2019 18.60 18.99 18.59 18.59 1,522 -0.35(-1.85%)
Apr 09, 2019 18.94 18.94 18.76 18.94 1,172 -0.12(-0.63%)
Apr 08, 2019 18.34 19.08 18.34 19.06 1,749 -0.24(-1.24%)
Apr 05, 2019 19.25 19.30 19.25 19.30 5,200 +0.05(+0.28%)
Apr 04, 2019 19.25 19.25 19.25 19.25 824 +0.09(+0.45%)
Apr 03, 2019 19.22 19.25 19.16 19.16 1,453 -0.14(-0.73%)
Apr 02, 2019 19.20 19.30 19.13 19.30 4,361 +0.15(+0.76%)
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