MENU

United Guardian Inc (NQ: UG )

15.04 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 14.95 15.43 14.67 15.04 17,097 +0.31(+2.10%)
Jul 05, 2022 15.00 15.10 14.69 14.73 4,597 -0.07(-0.47%)
Jul 01, 2022 14.72 15.14 14.63 14.80 4,222 -0.19(-1.27%)
Jun 30, 2022 15.35 15.35 14.67 14.99 6,468 -0.40(-2.60%)
Jun 29, 2022 15.00 15.39 14.65 15.39 11,479 +0.39(+2.60%)
Jun 28, 2022 15.29 15.90 14.71 15.00 9,570 -0.27(-1.77%)
Jun 27, 2022 15.89 15.89 15.27 15.27 2,403 -0.02(-0.13%)
Jun 24, 2022 15.20 15.95 15.14 15.29 2,044 +0.23(+1.53%)
Jun 23, 2022 15.35 15.35 15.06 15.06 744 +0.06(+0.40%)
Jun 22, 2022 15.07 15.30 14.65 15.00 6,594 -0.34(-2.22%)
Jun 21, 2022 15.83 16.44 15.08 15.34 7,742 -0.76(-4.72%)
Jun 17, 2022 15.49 16.74 14.83 16.10 38,268 +0.54(+3.47%)
Jun 16, 2022 16.80 16.82 15.56 15.56 6,584 -0.96(-5.81%)
Jun 15, 2022 16.56 17.68 16.45 16.52 8,964 +0.27(+1.66%)
Jun 14, 2022 17.55 17.55 16.05 16.25 12,578 -1.48(-8.35%)
Jun 13, 2022 18.35 18.36 17.70 17.73 2,845 -0.78(-4.21%)
Jun 10, 2022 19.12 19.12 18.29 18.51 3,761 -0.69(-3.60%)
Jun 09, 2022 19.57 19.57 19.20 19.20 1,549 -0.87(-4.33%)
Jun 08, 2022 20.07 20.25 19.51 20.07 2,803 +0.14(+0.70%)
Jun 07, 2022 20.11 20.14 19.88 19.93 3,243 -0.13(-0.65%)
Jun 06, 2022 20.00 20.37 19.75 20.06 1,824 +0.43(+2.17%)
Jun 03, 2022 19.28 20.49 19.28 19.63 7,081 +0.37(+1.94%)
Jun 02, 2022 19.65 20.48 19.01 19.26 3,593 -0.25(-1.28%)
Jun 01, 2022 20.22 20.90 19.51 19.51 7,476 -0.84(-4.13%)
May 31, 2022 20.01 20.55 19.62 20.35 8,268 +0.15(+0.74%)
May 27, 2022 20.00 20.74 19.98 20.20 6,410 +0.45(+2.28%)
May 26, 2022 19.64 20.40 19.64 19.75 9,247 +0.19(+0.97%)
May 25, 2022 18.58 19.83 18.58 19.56 4,568 -0.35(-1.76%)
May 24, 2022 19.86 19.96 19.11 19.91 18,286 -0.09(-0.45%)
May 23, 2022 16.40 20.69 16.40 20.00 66,353 +3.60(+21.95%)
May 20, 2022 17.42 18.21 16.40 16.40 13,389 -1.20(-6.82%)
May 19, 2022 19.12 19.18 17.60 17.60 20,985 -1.48(-7.76%)
May 18, 2022 18.23 19.59 17.66 19.08 19,917 +0.88(+4.84%)
May 17, 2022 18.35 19.21 18.00 18.20 17,173 +0.20(+1.11%)
May 16, 2022 16.74 18.70 16.74 18.00 18,999 +1.12(+6.64%)
May 13, 2022 16.58 17.09 16.14 16.88 17,493 -0.31(-1.80%)
May 12, 2022 18.98 18.98 16.25 17.19 17,964 -2.07(-10.75%)
May 11, 2022 19.24 19.29 19.10 19.26 4,809 +0.09(+0.47%)
May 10, 2022 19.61 20.08 19.15 19.17 4,751 -0.33(-1.69%)
May 09, 2022 19.25 19.80 19.10 19.50 12,167 -0.12(-0.64%)
May 06, 2022 19.24 19.84 19.12 19.62 10,176 +0.21(+1.11%)
May 05, 2022 18.32 19.44 18.32 19.41 8,560 +1.08(+5.89%)
May 04, 2022 18.11 19.34 18.01 18.33 17,512 +0.22(+1.21%)
May 03, 2022 18.75 19.14 17.20 18.11 30,257 -0.66(-3.52%)
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