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 (%)
Aug 31, 2010 12.95 12.95 12.81 12.81 4,212 -0.01(-0.11%)
Aug 30, 2010 12.74 13.00 12.53 12.83 4,670 +0.34(+2.71%)
Aug 27, 2010 12.49 12.49 12.49 12.49 1,117 -0.22(-1.73%)
Aug 26, 2010 12.16 12.71 12.16 12.71 1,110 +0.21(+1.68%)
Aug 25, 2010 12.36 12.55 12.02 12.50 5,516 +0.11(+0.89%)
Aug 24, 2010 12.33 12.45 12.33 12.39 500 +0.27(+2.23%)
Aug 23, 2010 12.73 12.73 12.12 12.12 4,100 -0.03(-0.25%)
Aug 20, 2010 12.15 12.15 12.13 12.15 304 +0.07(+0.58%)
Aug 19, 2010 11.93 12.19 11.93 12.08 800 +0.15(+1.26%)
Aug 18, 2010 12.10 12.12 11.93 11.93 1,125 +0.00(+0.00%)
Aug 17, 2010 11.88 12.83 11.88 11.93 1,200 +0.07(+0.59%)
Aug 16, 2010 12.50 12.50 11.65 11.86 2,708 -0.79(-6.25%)
Aug 12, 2010 12.90 12.65 12.65 12.65 900 +0.05(+0.40%)
Aug 11, 2010 12.10 12.70 11.95 12.60 5,280 +0.65(+5.44%)
Aug 10, 2010 11.70 11.95 11.70 11.95 1,800 +0.18(+1.53%)
Aug 09, 2010 11.62 11.77 11.48 11.77 2,600 +0.25(+2.17%)
Aug 06, 2010 11.42 11.76 11.38 11.52 3,760 -0.10(-0.86%)
Aug 05, 2010 11.25 11.62 11.21 11.62 902 -0.00(-0.00%)
Aug 04, 2010 11.40 11.62 11.40 11.62 5,813 +0.31(+2.74%)
Aug 03, 2010 11.32 11.51 11.22 11.31 3,418 -0.15(-1.31%)
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.