United Guardian Inc (NQ: UG )

14.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 18.50 18.50 18.50 0 -0.06(-0.32%)
Aug 30, 2018 18.10 18.60 18.10 18.56 1,040 +0.14(+0.73%)
Aug 29, 2018 18.64 18.64 18.42 18.42 2,376 -0.18(-0.94%)
Aug 28, 2018 18.65 18.65 18.60 18.60 1,046 +0.00(+0.00%)
Aug 27, 2018 18.70 18.70 18.50 18.60 1,982 -0.09(-0.51%)
Aug 24, 2018 18.56 18.70 18.54 18.70 2,900 -0.01(-0.03%)
Aug 23, 2018 18.64 18.70 18.64 18.70 787 +0.30(+1.63%)
Aug 22, 2018 18.40 18.40 18.40 18.40 313 +0.00(+0.00%)
Aug 21, 2018 18.80 18.80 18.40 18.40 2,106 +0.00(+0.00%)
Aug 20, 2018 18.60 18.67 18.40 18.40 2,405 -0.24(-1.29%)
Aug 17, 2018 18.40 18.70 18.40 18.64 2,300 -0.21(-1.11%)
Aug 16, 2018 18.60 18.85 18.41 18.85 524 +0.05(+0.27%)
Aug 15, 2018 18.53 18.80 18.53 18.80 2,082 +0.05(+0.27%)
Aug 14, 2018 18.85 18.85 18.40 18.75 4,705 +0.10(+0.54%)
Aug 13, 2018 18.75 18.75 18.50 18.65 3,197 -0.11(-0.61%)
Aug 10, 2018 18.76 18.90 18.75 18.76 2,200 -0.14(-0.71%)
Aug 09, 2018 18.89 18.93 18.85 18.90 4,945 +0.04(+0.19%)
Aug 08, 2018 18.91 19.20 18.86 18.86 4,625 +0.16(+0.87%)
Aug 07, 2018 19.00 19.00 18.70 18.70 5,986 -0.20(-1.06%)
Aug 06, 2018 18.95 18.95 18.79 18.90 2,911 +0.07(+0.37%)
Aug 03, 2018 18.70 18.85 18.70 18.83 1,900 +0.13(+0.70%)
Aug 02, 2018 18.70 18.70 18.70 18.70 252 +0.05(+0.27%)
Aug 01, 2018 18.35 18.95 18.30 18.65 3,030 +0.15(+0.81%)
Jul 31, 2018 18.50 19.15 18.50 18.50 6,103 +0.25(+1.37%)
Jul 30, 2018 18.50 18.50 18.04 18.25 4,687 -0.25(-1.35%)
Jul 27, 2018 18.71 18.75 18.00 18.50 5,000 +0.00(+0.00%)
Jul 26, 2018 18.80 18.80 18.39 18.50 2,995 -0.50(-2.63%)
Jul 25, 2018 18.91 19.00 18.65 19.00 4,476 +0.05(+0.26%)
Jul 24, 2018 18.80 19.10 18.70 18.95 2,830 +0.16(+0.82%)
Jul 23, 2018 19.10 19.10 18.80 18.80 1,854 -0.20(-1.08%)
Jul 20, 2018 18.90 19.05 18.75 19.00 4,381 -0.05(-0.26%)
Jul 19, 2018 19.45 19.45 19.05 19.05 4,319 -0.40(-2.06%)
Jul 18, 2018 19.35 19.45 19.25 19.45 5,542 +0.00(+0.00%)
Jul 17, 2018 19.35 19.50 19.35 19.45 2,104 -0.05(-0.26%)
Jul 16, 2018 19.50 19.60 19.45 19.50 4,376 +0.00(+0.00%)
Jul 13, 2018 19.55 19.70 19.50 19.50 4,185 -0.25(-1.24%)
Jul 12, 2018 19.75 19.75 19.75 19.75 1,011 -0.00(-0.03%)
Jul 11, 2018 19.50 19.75 19.45 19.75 1,865 +0.55(+2.86%)
Jul 10, 2018 19.70 19.75 19.20 19.20 2,626 -0.55(-2.78%)
Jul 09, 2018 19.70 19.80 19.40 19.75 2,571 +0.00(+0.00%)
Jul 06, 2018 19.75 19.75 19.30 19.75 7,181 +0.10(+0.51%)
Jul 05, 2018 19.65 19.65 19.65 19.65 590 -0.05(-0.25%)
Jul 03, 2018 19.70 19.70 19.70 0 +0.15(+0.77%)
Jul 02, 2018 19.10 19.60 19.05 19.55 5,870 +0.40(+2.09%)
Jun 29, 2018 19.10 19.20 19.10 19.15 2,731 +0.30(+1.59%)
Jun 28, 2018 19.00 19.35 18.50 18.85 2,083 -0.45(-2.33%)
Jun 27, 2018 19.30 19.30 18.90 19.30 943 +0.05(+0.26%)
Jun 26, 2018 19.10 19.40 18.40 19.25 5,726 +0.35(+1.85%)
Jun 25, 2018 18.40 19.35 18.10 18.90 11,362 +0.40(+2.16%)
Jun 22, 2018 18.65 18.90 18.50 18.50 2,821 -0.15(-0.80%)
Jun 21, 2018 18.80 19.00 18.10 18.65 6,945 -0.05(-0.27%)
Jun 20, 2018 19.00 19.00 18.40 18.70 5,012 +0.15(+0.81%)
Jun 19, 2018 19.40 19.50 18.40 18.55 13,447 -0.95(-4.87%)
Jun 18, 2018 19.10 19.70 18.40 19.50 12,656 +0.50(+2.63%)
Jun 15, 2018 19.50 18.55 19.00 7,681 +0.35(+1.88%)
Jun 14, 2018 19.52 19.52 18.65 18.65 4,089 -0.37(-1.95%)
Jun 13, 2018 19.80 19.85 18.70 19.02 7,193 -0.63(-3.20%)
Jun 12, 2018 19.20 19.70 18.93 19.65 2,926 +0.35(+1.81%)
Jun 11, 2018 18.70 19.45 18.70 19.30 6,732 +0.75(+4.04%)
Jun 08, 2018 18.70 18.75 18.50 18.55 1,867 -0.05(-0.27%)
Jun 07, 2018 18.00 18.60 17.80 18.60 2,775 +0.65(+3.62%)
Jun 06, 2018 18.20 18.60 17.50 17.95 3,188 -0.40(-2.18%)
Jun 05, 2018 18.45 18.59 18.25 18.35 4,461 +0.05(+0.27%)
Jun 04, 2018 17.95 18.65 17.61 18.30 5,313 +0.35(+1.95%)
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.