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 29, 2021 15.45 15.45 15.45 352 -0.40(-2.52%)
Jul 27, 2021 15.85 15.85 15.85 171 +0.33(+2.12%)
Jul 26, 2021 15.45 16.00 15.40 15.52 3,048 -0.38(-2.41%)
Jul 23, 2021 15.54 15.90 15.29 15.90 1,780 +0.35(+2.27%)
Jul 22, 2021 15.22 15.55 15.22 15.55 918 +0.02(+0.13%)
Jul 21, 2021 15.55 15.90 15.33 15.53 3,100 +0.03(+0.19%)
Jul 20, 2021 15.63 15.75 15.13 15.50 6,123 -0.03(-0.19%)
Jul 19, 2021 15.30 15.53 15.06 15.53 2,793 +0.22(+1.44%)
Jul 16, 2021 15.51 15.51 15.31 15.31 2,057 -0.30(-1.92%)
Jul 15, 2021 15.75 15.75 15.26 15.61 3,068 -0.14(-0.89%)
Jul 14, 2021 15.70 15.75 15.70 15.75 524 -0.14(-0.89%)
Jul 13, 2021 15.99 15.99 15.75 15.89 1,146 -0.09(-0.57%)
Jul 12, 2021 15.79 16.03 15.79 15.98 2,926 +0.17(+1.09%)
Jul 09, 2021 15.74 16.16 15.74 15.81 3,365 +0.09(+0.58%)
Jul 08, 2021 15.75 15.75 15.32 15.72 2,851 +0.04(+0.24%)
Jul 07, 2021 15.09 15.99 15.09 15.68 13,064 +0.57(+3.77%)
Jul 06, 2021 15.26 15.30 15.03 15.11 1,733 -0.23(-1.50%)
Jul 02, 2021 15.24 15.40 15.24 15.34 2,509 +0.29(+1.93%)
Jul 01, 2021 15.24 15.38 15.05 15.05 3,440 +0.04(+0.27%)
Jun 30, 2021 15.16 15.38 15.01 15.01 5,053 -0.65(-4.15%)
Jun 29, 2021 15.67 15.67 15.60 15.66 905 +0.26(+1.69%)
Jun 28, 2021 15.65 15.65 15.35 15.40 3,382 +0.02(+0.13%)
Jun 25, 2021 15.08 15.38 15.08 15.38 3,734 +0.28(+1.85%)
Jun 24, 2021 15.01 15.28 15.01 15.10 5,714 +0.08(+0.53%)
Jun 23, 2021 15.09 15.20 15.02 15.02 2,166 -0.08(-0.53%)
Jun 22, 2021 15.18 15.30 15.10 15.10 2,220 -0.07(-0.47%)
Jun 21, 2021 15.30 15.30 15.04 15.17 2,819 +0.02(+0.14%)
Jun 18, 2021 15.05 15.18 15.01 15.15 3,150 -0.15(-0.98%)
Jun 17, 2021 15.20 15.38 15.00 15.30 5,770 +0.28(+1.86%)
Jun 16, 2021 15.64 15.69 15.02 15.02 1,654 -0.35(-2.25%)
Jun 15, 2021 15.65 15.83 15.20 15.37 5,499 -0.33(-2.13%)
Jun 14, 2021 15.85 16.19 15.70 15.70 2,146 +0.00(+0.00%)
Jun 11, 2021 15.95 16.19 15.70 15.70 2,384 -0.35(-2.18%)
Jun 10, 2021 15.80 16.18 15.80 16.05 1,971 +0.30(+1.90%)
Jun 09, 2021 16.09 16.09 15.55 15.75 3,984 +0.00(+0.00%)
Jun 08, 2021 15.64 16.18 15.56 15.75 3,255 -0.30(-1.87%)
Jun 07, 2021 16.27 16.54 15.80 16.05 12,269 -0.15(-0.93%)
Jun 04, 2021 16.25 16.59 16.00 16.20 10,536 -0.13(-0.80%)
Jun 03, 2021 16.28 16.63 16.15 16.33 4,195 +0.25(+1.55%)
Jun 02, 2021 15.53 16.94 15.53 16.08 6,913 +0.56(+3.61%)
Jun 01, 2021 16.00 16.65 15.52 15.52 20,471 -1.16(-6.95%)
May 28, 2021 16.82 16.82 16.22 16.68 8,727 -0.14(-0.83%)
May 27, 2021 17.10 17.74 16.82 16.82 7,127 -0.95(-5.32%)
May 26, 2021 17.99 18.69 17.60 17.77 40,772 -0.13(-0.75%)
May 25, 2021 17.24 18.99 17.19 17.90 30,416 +0.20(+1.13%)
May 24, 2021 17.53 17.80 17.01 17.70 23,386 +0.66(+3.87%)
May 21, 2021 17.51 18.27 17.00 17.04 36,705 +0.34(+2.04%)
May 20, 2021 15.66 17.00 15.40 16.70 44,216 +1.11(+7.12%)
May 19, 2021 15.40 15.90 15.31 15.59 4,086 +0.29(+1.90%)
May 18, 2021 15.10 15.87 15.10 15.30 17,283 -0.12(-0.78%)
May 17, 2021 15.27 15.44 14.96 15.42 7,995 -0.01(-0.04%)
May 14, 2021 15.35 15.49 15.16 15.43 6,074 +0.36(+2.36%)
May 13, 2021 14.72 15.80 14.72 15.07 26,997 +0.52(+3.57%)
May 12, 2021 14.90 14.90 14.50 14.55 5,346 -0.34(-2.26%)
May 11, 2021 14.51 14.89 14.40 14.89 10,037 +0.38(+2.59%)
May 10, 2021 14.80 14.97 14.50 14.51 6,845 -0.29(-1.94%)
May 07, 2021 14.65 14.80 14.65 14.80 1,464 -0.00(-0.00%)
May 06, 2021 14.89 14.90 14.66 14.80 2,685 -0.16(-1.06%)
May 05, 2021 14.86 14.96 14.86 14.96 1,279 -0.01(-0.07%)
May 04, 2021 15.00 15.15 14.97 14.97 1,403 -0.03(-0.22%)
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.