MENU

United Guardian Inc (NQ: UG )

11.07 -0.43 (-3.71%)
Streaming Delayed Price Updated: 3:49 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 14.17 14.17 14.17 383 -0.37(-2.52%)
Jul 27, 2021 14.54 14.54 14.54 186 +0.30(+2.12%)
Jul 26, 2021 14.17 14.68 14.13 14.24 3,322 -0.35(-2.41%)
Jul 23, 2021 14.25 14.59 14.02 14.59 1,940 +0.32(+2.27%)
Jul 22, 2021 13.96 14.26 13.96 14.26 1,000 +0.02(+0.13%)
Jul 21, 2021 14.26 14.58 14.06 14.24 3,379 +0.03(+0.19%)
Jul 20, 2021 14.34 14.45 13.88 14.22 6,675 -0.03(-0.19%)
Jul 19, 2021 14.03 14.25 13.81 14.25 3,044 +0.20(+1.44%)
Jul 16, 2021 14.23 14.23 14.04 14.04 2,242 -0.28(-1.92%)
Jul 15, 2021 14.45 14.45 14.00 14.32 3,344 -0.13(-0.89%)
Jul 14, 2021 14.40 14.45 14.40 14.45 571 -0.13(-0.89%)
Jul 13, 2021 14.67 14.67 14.45 14.58 1,249 -0.08(-0.57%)
Jul 12, 2021 14.48 14.70 14.48 14.66 3,189 +0.16(+1.09%)
Jul 09, 2021 14.44 14.82 14.44 14.50 3,668 +0.08(+0.58%)
Jul 08, 2021 14.45 14.45 14.05 14.42 3,108 +0.03(+0.24%)
Jul 07, 2021 13.84 14.67 13.84 14.38 14,242 +0.52(+3.77%)
Jul 06, 2021 14.00 14.04 13.79 13.86 1,889 -0.21(-1.50%)
Jul 02, 2021 13.98 14.13 13.98 14.07 2,735 +0.27(+1.93%)
Jul 01, 2021 13.98 14.11 13.80 13.80 3,750 +0.04(+0.27%)
Jun 30, 2021 13.91 14.10 13.77 13.77 5,508 -0.60(-4.15%)
Jun 29, 2021 14.37 14.37 14.31 14.36 986 +0.24(+1.69%)
Jun 28, 2021 14.36 14.36 14.08 14.13 3,687 +0.02(+0.13%)
Jun 25, 2021 13.83 14.11 13.83 14.11 4,070 +0.26(+1.85%)
Jun 24, 2021 13.77 14.02 13.77 13.85 6,229 +0.07(+0.53%)
Jun 23, 2021 13.84 13.95 13.78 13.78 2,361 -0.07(-0.53%)
Jun 22, 2021 13.92 14.03 13.85 13.85 2,420 -0.07(-0.47%)
Jun 21, 2021 14.03 14.03 13.79 13.92 3,073 +0.02(+0.14%)
Jun 18, 2021 13.80 13.92 13.77 13.90 3,434 -0.14(-0.98%)
Jun 17, 2021 13.94 14.11 13.76 14.03 6,290 +0.26(+1.86%)
Jun 16, 2021 14.35 14.39 13.78 13.78 1,803 -0.32(-2.25%)
Jun 15, 2021 14.36 14.52 13.94 14.09 5,995 -0.31(-2.13%)
Jun 14, 2021 14.54 14.85 14.40 14.40 2,339 +0.00(+0.00%)
Jun 11, 2021 14.63 14.85 14.40 14.40 2,599 -0.32(-2.18%)
Jun 10, 2021 14.49 14.84 14.49 14.72 2,148 +0.28(+1.90%)
Jun 09, 2021 14.76 14.76 14.26 14.45 4,343 +0.00(+0.00%)
Jun 08, 2021 14.34 14.84 14.27 14.45 3,548 -0.28(-1.87%)
Jun 07, 2021 14.92 15.17 14.49 14.72 13,375 -0.14(-0.93%)
Jun 04, 2021 14.91 15.22 14.68 14.86 11,486 -0.12(-0.80%)
Jun 03, 2021 14.93 15.25 14.82 14.98 4,573 +0.23(+1.55%)
Jun 02, 2021 14.24 15.54 14.24 14.75 7,536 +0.51(+3.61%)
Jun 01, 2021 14.68 15.28 14.24 14.24 22,317 -1.06(-6.95%)
May 28, 2021 15.43 15.43 14.88 15.30 9,514 -0.13(-0.83%)
May 27, 2021 15.69 16.27 15.43 15.43 7,769 -0.43(-2.69%)
May 26, 2021 16.06 16.68 15.71 15.86 45,684 -0.12(-0.75%)
May 25, 2021 15.39 16.95 15.34 15.98 34,080 +0.18(+1.13%)
May 24, 2021 15.64 15.89 15.18 15.80 26,203 +0.59(+3.87%)
May 21, 2021 15.63 16.31 15.17 15.21 41,127 +0.30(+2.04%)
May 20, 2021 13.98 15.17 13.74 14.90 49,543 +0.99(+7.12%)
May 19, 2021 13.74 14.19 13.66 13.91 4,578 +0.26(+1.90%)
May 18, 2021 13.48 14.16 13.48 13.65 19,365 -0.11(-0.78%)
May 17, 2021 13.63 13.78 13.35 13.76 8,958 -0.01(-0.04%)
May 14, 2021 13.70 13.82 13.53 13.77 6,805 +0.32(+2.36%)
May 13, 2021 13.14 14.10 13.14 13.45 30,249 +0.46(+3.57%)
May 12, 2021 13.30 13.30 12.94 12.99 5,990 -0.30(-2.26%)
May 11, 2021 12.95 13.29 12.85 13.29 11,246 +0.34(+2.59%)
May 10, 2021 13.21 13.36 12.94 12.95 7,669 -0.26(-1.94%)
May 07, 2021 13.07 13.21 13.07 13.21 1,640 -0.00(-0.00%)
May 06, 2021 13.29 13.30 13.08 13.21 3,008 -0.14(-1.06%)
May 05, 2021 13.26 13.35 13.26 13.35 1,433 -0.01(-0.07%)
May 04, 2021 13.39 13.52 13.36 13.36 1,572 -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.
TOP
Email a Story