United Guardian Inc (NQ: UG )

15.35 USD +0.09 (+0.59%)
Streaming Delayed Price Updated: 3:14 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.00 17.20 17.00 17.00 1,028 -0.20(-1.16%)
Aug 30, 2017 17.05 17.20 17.05 17.20 2,446 -0.05(-0.29%)
Aug 29, 2017 17.03 17.25 17.03 17.25 359 +0.20(+1.17%)
Aug 28, 2017 17.05 17.35 17.05 17.05 3,942 -0.25(-1.45%)
Aug 25, 2017 17.35 17.35 16.30 17.30 1,217 +0.52(+3.13%)
Aug 24, 2017 16.95 17.00 16.77 16.77 1,742 -0.37(-2.15%)
Aug 23, 2017 17.02 17.14 17.02 17.14 2,023 +0.03(+0.16%)
Aug 22, 2017 17.10 17.28 17.10 17.12 1,807 +0.02(+0.10%)
Aug 21, 2017 16.95 17.20 16.95 17.10 3,454 +0.20(+1.18%)
Aug 18, 2017 16.85 16.90 16.80 16.90 1,569 +0.04(+0.27%)
Aug 17, 2017 17.00 17.00 16.80 16.86 2,835 -0.25(-1.43%)
Aug 16, 2017 17.75 17.75 16.90 17.10 8,414 +0.05(+0.29%)
Aug 15, 2017 17.10 17.35 16.80 17.05 6,566 -0.05(-0.29%)
Aug 14, 2017 16.85 17.32 16.50 17.10 12,788 +0.40(+2.40%)
Aug 11, 2017 16.65 16.70 16.65 16.70 3,447 +0.05(+0.30%)
Aug 10, 2017 16.75 16.75 16.35 16.65 8,452 +0.15(+0.91%)
Aug 09, 2017 15.50 16.60 15.50 16.50 8,733 +0.50(+3.12%)
Aug 08, 2017 16.00 16.25 15.95 16.00 18,394 +0.30(+1.91%)
Aug 07, 2017 15.87 15.87 15.70 15.70 522 -0.10(-0.63%)
Aug 04, 2017 15.75 15.85 15.70 15.80 2,900 -0.20(-1.25%)
Aug 03, 2017 16.00 16.55 15.42 16.00 8,888 +0.30(+1.91%)
Aug 02, 2017 15.20 15.70 15.20 15.70 428 +0.60(+3.97%)
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.