United Guardian Inc (NQ: UG )

15.45 USD UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.60 18.60 18.44 18.54 2,418 -0.06(-0.32%)
Aug 28, 2015 18.51 18.89 18.51 18.60 2,538 -0.25(-1.33%)
Aug 27, 2015 19.25 19.25 18.85 18.85 1,114 +0.50(+2.72%)
Aug 26, 2015 18.22 19.00 18.00 18.35 12,086 +0.35(+1.94%)
Aug 25, 2015 19.25 19.25 17.90 18.00 39,838 -0.75(-4.00%)
Aug 24, 2015 19.30 19.30 18.75 18.75 6,820 -0.79(-4.04%)
Aug 21, 2015 19.25 19.54 19.25 19.54 2,437 +0.00(+0.00%)
Aug 20, 2015 19.25 19.68 19.31 19.54 1,766 +0.23(+1.19%)
Aug 19, 2015 19.35 19.43 19.20 19.31 1,114 -0.34(-1.73%)
Aug 18, 2015 19.10 19.65 19.10 19.65 415 +0.41(+2.13%)
Aug 17, 2015 19.11 19.25 19.10 19.24 3,896 +0.24(+1.26%)
Aug 14, 2015 19.01 19.01 19.01 19.00 784 -0.21(-1.09%)
Aug 13, 2015 19.25 19.55 19.00 19.21 17,907 -0.05(-0.26%)
Aug 12, 2015 19.74 19.74 19.25 19.26 911 -0.37(-1.88%)
Aug 11, 2015 19.09 19.63 18.80 19.63 7,325 +0.79(+4.19%)
Aug 10, 2015 19.33 19.81 18.83 18.84 13,043 -0.17(-0.89%)
Aug 07, 2015 19.12 20.70 19.01 19.01 10,742 -0.35(-1.81%)
Aug 06, 2015 19.14 19.86 19.00 19.36 1,739 -0.59(-2.96%)
Aug 05, 2015 19.11 21.00 18.90 19.95 10,637 +0.68(+3.53%)
Aug 04, 2015 19.85 19.85 19.07 19.27 1,918 +0.03(+0.16%)
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.