United Guardian Inc (NQ: UG )

15.97 USD -1.12 (-6.55%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 18.50 19.15 18.50 18.50 6,103 +0.25(+1.37%)
Jul 30, 2018 18.50 18.50 18.04 18.25 4,687 -0.25(-1.35%)
Jul 27, 2018 18.71 18.75 18.00 18.50 5,000 +0.00(+0.00%)
Jul 26, 2018 18.80 18.80 18.39 18.50 2,995 -0.50(-2.63%)
Jul 25, 2018 18.91 19.00 18.65 19.00 4,476 +0.05(+0.26%)
Jul 24, 2018 18.80 19.10 18.70 18.95 2,830 +0.16(+0.82%)
Jul 23, 2018 19.10 19.10 18.80 18.80 1,854 -0.20(-1.08%)
Jul 20, 2018 18.90 19.05 18.75 19.00 4,381 -0.05(-0.26%)
Jul 19, 2018 19.45 19.45 19.05 19.05 4,319 -0.40(-2.06%)
Jul 18, 2018 19.35 19.45 19.25 19.45 5,542 +0.00(+0.00%)
Jul 17, 2018 19.35 19.50 19.35 19.45 2,104 -0.05(-0.26%)
Jul 16, 2018 19.50 19.60 19.45 19.50 4,376 +0.00(+0.00%)
Jul 13, 2018 19.55 19.70 19.50 19.50 4,185 -0.25(-1.24%)
Jul 12, 2018 19.75 19.75 19.75 19.75 1,011 -0.00(-0.03%)
Jul 11, 2018 19.50 19.75 19.45 19.75 1,865 +0.55(+2.86%)
Jul 10, 2018 19.70 19.75 19.20 19.20 2,626 -0.55(-2.78%)
Jul 09, 2018 19.70 19.80 19.40 19.75 2,571 +0.00(+0.00%)
Jul 06, 2018 19.75 19.75 19.30 19.75 7,181 +0.10(+0.51%)
Jul 05, 2018 19.65 19.65 19.65 19.65 590 -0.05(-0.25%)
Jul 03, 2018 19.70 19.70 19.70 0 +0.15(+0.77%)
Jul 02, 2018 19.10 19.60 19.05 19.55 5,870 +0.40(+2.09%)
Jun 29, 2018 19.10 19.20 19.10 19.15 2,731 +0.30(+1.59%)
Jun 28, 2018 19.00 19.35 18.50 18.85 2,083 -0.45(-2.33%)
Jun 27, 2018 19.30 19.30 18.90 19.30 943 +0.05(+0.26%)
Jun 26, 2018 19.10 19.40 18.40 19.25 5,726 +0.35(+1.85%)
Jun 25, 2018 18.40 19.35 18.10 18.90 11,362 +0.40(+2.16%)
Jun 22, 2018 18.65 18.90 18.50 18.50 2,821 -0.15(-0.80%)
Jun 21, 2018 18.80 19.00 18.10 18.65 6,945 -0.05(-0.27%)
Jun 20, 2018 19.00 19.00 18.40 18.70 5,012 +0.15(+0.81%)
Jun 19, 2018 19.40 19.50 18.40 18.55 13,447 -0.95(-4.87%)
Jun 18, 2018 19.10 19.70 18.40 19.50 12,656 +0.50(+2.63%)
Jun 15, 2018 19.50 18.55 19.00 7,681 +0.35(+1.88%)
Jun 14, 2018 19.52 19.52 18.65 18.65 4,089 -0.37(-1.95%)
Jun 13, 2018 19.80 19.85 18.70 19.02 7,193 -0.63(-3.20%)
Jun 12, 2018 19.20 19.70 18.93 19.65 2,926 +0.35(+1.81%)
Jun 11, 2018 18.70 19.45 18.70 19.30 6,732 +0.75(+4.04%)
Jun 08, 2018 18.70 18.75 18.50 18.55 1,867 -0.05(-0.27%)
Jun 07, 2018 18.00 18.60 17.80 18.60 2,775 +0.65(+3.62%)
Jun 06, 2018 18.20 18.60 17.50 17.95 3,188 -0.40(-2.18%)
Jun 05, 2018 18.45 18.59 18.25 18.35 4,461 +0.05(+0.27%)
Jun 04, 2018 17.95 18.65 17.61 18.30 5,313 +0.35(+1.95%)
Jun 01, 2018 19.05 19.05 17.55 17.95 16,018 -1.25(-6.51%)
May 31, 2018 19.40 19.45 19.10 19.20 4,118 +0.15(+0.79%)
May 30, 2018 19.75 19.85 18.95 19.05 16,362 -0.55(-2.81%)
May 29, 2018 20.00 20.00 19.48 19.60 11,584 -0.35(-1.75%)
May 25, 2018 19.95 19.95 19.95 0 +0.20(+1.01%)
May 24, 2018 19.94 19.94 19.70 19.75 8,786 +0.00(+0.03%)
May 23, 2018 19.42 19.81 19.40 19.75 6,109 +0.29(+1.52%)
May 22, 2018 19.35 19.50 19.35 19.45 1,622 +0.10(+0.52%)
May 21, 2018 19.95 19.95 19.35 19.35 8,599 -0.20(-1.02%)
May 18, 2018 18.90 19.75 18.90 19.55 7,799 +0.80(+4.27%)
May 17, 2018 18.63 18.79 18.63 18.75 8,266 +0.25(+1.35%)
May 16, 2018 18.75 18.75 18.50 18.50 546 -0.15(-0.80%)
May 15, 2018 18.55 18.71 18.55 18.65 1,386 +0.35(+1.91%)
May 14, 2018 18.55 18.94 18.30 18.30 1,113 -0.11(-0.59%)
May 11, 2018 18.45 18.45 18.41 18.41 2,002 -0.04(-0.22%)
May 10, 2018 18.25 19.00 17.31 18.45 15,794 +0.40(+2.22%)
May 09, 2018 17.85 18.25 17.85 18.05 2,175 +0.05(+0.28%)
May 08, 2018 17.88 18.00 17.88 18.00 3,954 +0.20(+1.12%)
May 07, 2018 17.82 17.96 17.72 17.80 4,415 +0.30(+1.71%)
May 04, 2018 17.65 17.90 17.50 17.50 1,234 +0.00(+0.00%)
May 03, 2018 17.31 17.50 17.31 17.50 1,480 +0.20(+1.16%)
May 02, 2018 17.51 17.55 17.30 17.30 1,442 -0.62(-3.47%)
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.