United Guardian Inc (NQ: UG )

14.14 USD +0.34 (+2.45%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.92 20.19 19.58 19.58 1,953 -0.61(-3.02%)
Jul 30, 2019 20.19 20.19 19.90 20.19 1,747 +0.42(+2.12%)
Jul 29, 2019 20.19 20.19 19.77 19.77 955 -0.44(-2.18%)
Jul 26, 2019 19.93 20.21 19.93 20.21 600 -0.08(-0.39%)
Jul 25, 2019 20.29 20.29 20.00 20.29 2,533 +0.05(+0.25%)
Jul 24, 2019 20.24 20.24 20.05 20.24 822 +0.23(+1.15%)
Jul 23, 2019 20.01 20.01 20.01 20.01 573 -0.21(-1.04%)
Jul 22, 2019 20.29 20.29 20.10 20.22 1,432 +0.26(+1.30%)
Jul 19, 2019 19.96 19.96 19.96 19.96 400 +0.19(+0.96%)
Jul 18, 2019 19.77 19.77 19.77 6 +0.00(+0.00%)
Jul 17, 2019 20.22 20.22 19.77 19.77 2,344 -0.63(-3.07%)
Jul 16, 2019 20.49 20.49 20.35 20.40 719 -0.04(-0.21%)
Jul 15, 2019 20.50 20.50 19.75 20.44 3,172 +0.09(+0.44%)
Jul 12, 2019 20.27 20.50 20.27 20.35 3,800 +0.08(+0.39%)
Jul 11, 2019 20.18 20.27 20.01 20.27 1,700 +0.06(+0.30%)
Jul 10, 2019 20.09 20.21 20.09 20.21 1,607 +0.46(+2.33%)
Jul 09, 2019 19.77 19.77 19.75 19.75 1,365 -0.45(-2.23%)
Jul 08, 2019 20.30 20.30 19.60 20.20 1,897 +0.23(+1.17%)
Jul 05, 2019 20.03 20.07 19.97 19.97 700 -0.06(-0.32%)
Jul 03, 2019 19.59 20.03 19.31 20.03 3,500 +0.44(+2.25%)
Jul 02, 2019 19.22 20.10 19.22 19.59 3,918 +0.49(+2.57%)
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.