United Guardian Inc (NQ: UG )

15.34 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 25.04 25.01 25.01 25.01 2,400 +0.15(+0.60%)
Aug 28, 2014 25.29 25.49 24.86 24.86 2,305 -0.37(-1.47%)
Aug 27, 2014 25.50 25.76 25.22 25.23 4,723 +0.00(+0.00%)
Aug 26, 2014 25.25 25.49 25.20 25.23 5,022 +0.04(+0.16%)
Aug 25, 2014 25.35 25.35 25.00 25.19 3,738 -0.13(-0.51%)
Aug 22, 2014 24.63 25.59 24.63 25.32 4,086 +0.92(+3.77%)
Aug 21, 2014 24.04 24.71 24.04 24.40 6,225 +0.40(+1.67%)
Aug 20, 2014 23.81 24.50 23.40 24.00 14,327 +0.21(+0.88%)
Aug 19, 2014 23.21 23.85 23.21 23.79 6,725 +0.76(+3.30%)
Aug 18, 2014 21.71 23.55 21.71 23.03 11,715 +1.25(+5.74%)
Aug 15, 2014 21.69 21.78 21.19 21.78 8,502 +0.71(+3.37%)
Aug 14, 2014 20.69 21.74 20.25 21.07 14,340 +0.08(+0.38%)
Aug 13, 2014 21.84 23.04 20.00 20.99 23,519 -0.85(-3.89%)
Aug 12, 2014 22.35 23.94 21.84 21.84 7,792 -0.24(-1.09%)
Aug 11, 2014 23.33 23.73 22.08 22.08 23,156 -1.02(-4.42%)
Aug 08, 2014 24.10 24.25 22.87 23.10 25,730 -2.10(-8.33%)
Aug 07, 2014 24.85 25.59 24.85 25.20 4,857 +0.35(+1.41%)
Aug 06, 2014 24.95 25.10 24.85 24.85 2,246 -0.17(-0.70%)
Aug 05, 2014 24.97 25.10 24.97 25.02 3,507 -0.05(-0.22%)
Aug 04, 2014 25.02 25.67 24.99 25.08 6,421 -0.26(-1.03%)
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.