MENU

United Guardian Inc (NQ: UG )

11.25 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.02 14.36 14.02 14.04 1,501 -0.12(-0.84%)
Aug 30, 2021 14.44 14.44 14.12 14.16 4,754 -0.05(-0.39%)
Aug 27, 2021 14.40 14.40 14.22 14.22 2,460 -0.16(-1.11%)
Aug 26, 2021 14.19 14.40 14.19 14.38 2,091 -0.07(-0.48%)
Aug 25, 2021 14.45 14.45 14.45 14.45 639 +0.00(+0.00%)
Aug 24, 2021 14.42 14.54 13.99 14.45 4,204 +0.28(+1.98%)
Aug 23, 2021 14.58 14.58 14.17 14.17 3,561 -0.32(-2.19%)
Aug 20, 2021 14.31 14.48 14.02 14.48 1,017 +0.24(+1.71%)
Aug 19, 2021 14.35 14.49 14.00 14.24 5,273 -0.30(-2.05%)
Aug 18, 2021 13.99 14.54 13.98 14.54 3,397 +0.51(+3.65%)
Aug 17, 2021 14.20 14.20 13.99 14.03 4,187 -0.13(-0.93%)
Aug 16, 2021 14.23 14.23 14.16 14.16 698 +0.07(+0.49%)
Aug 13, 2021 14.35 14.49 14.08 14.09 2,141 -0.50(-3.40%)
Aug 12, 2021 13.99 14.58 13.99 14.58 1,050 +0.18(+1.27%)
Aug 11, 2021 14.66 14.67 14.31 14.40 2,109 +0.28(+1.95%)
Aug 10, 2021 14.24 14.47 14.13 14.13 1,818 -0.14(-0.96%)
Aug 09, 2021 13.86 14.68 13.86 14.26 3,355 +0.18(+1.29%)
Aug 06, 2021 14.26 14.26 14.08 14.08 1,199 -0.05(-0.32%)
Aug 05, 2021 14.22 14.68 14.13 14.13 2,740 -0.02(-0.13%)
Aug 03, 2021 14.14 14.14 14.14 415 -0.07(-0.52%)
Aug 02, 2021 14.29 14.29 14.02 14.22 1,078 +0.05(+0.32%)
Jul 29, 2021 14.17 14.17 14.17 383 -0.37(-2.52%)
Jul 27, 2021 14.54 14.54 14.54 186 +0.30(+2.12%)
Jul 26, 2021 14.17 14.68 14.13 14.24 3,322 -0.35(-2.41%)
Jul 23, 2021 14.25 14.59 14.02 14.59 1,940 +0.32(+2.27%)
Jul 22, 2021 13.96 14.26 13.96 14.26 1,000 +0.02(+0.13%)
Jul 21, 2021 14.26 14.58 14.06 14.24 3,379 +0.03(+0.19%)
Jul 20, 2021 14.34 14.45 13.88 14.22 6,675 -0.03(-0.19%)
Jul 19, 2021 14.03 14.25 13.81 14.25 3,044 +0.20(+1.44%)
Jul 16, 2021 14.23 14.23 14.04 14.04 2,242 -0.28(-1.92%)
Jul 15, 2021 14.45 14.45 14.00 14.32 3,344 -0.13(-0.89%)
Jul 14, 2021 14.40 14.45 14.40 14.45 571 -0.13(-0.89%)
Jul 13, 2021 14.67 14.67 14.45 14.58 1,249 -0.08(-0.57%)
Jul 12, 2021 14.48 14.70 14.48 14.66 3,189 +0.16(+1.09%)
Jul 09, 2021 14.44 14.82 14.44 14.50 3,668 +0.08(+0.58%)
Jul 08, 2021 14.45 14.45 14.05 14.42 3,108 +0.03(+0.24%)
Jul 07, 2021 13.84 14.67 13.84 14.38 14,242 +0.52(+3.77%)
Jul 06, 2021 14.00 14.04 13.79 13.86 1,889 -0.21(-1.50%)
Jul 02, 2021 13.98 14.13 13.98 14.07 2,735 +0.27(+1.93%)
Jul 01, 2021 13.98 14.11 13.80 13.80 3,750 +0.04(+0.27%)
Jun 30, 2021 13.91 14.10 13.77 13.77 5,508 -0.60(-4.15%)
Jun 29, 2021 14.37 14.37 14.31 14.36 986 +0.24(+1.69%)
Jun 28, 2021 14.36 14.36 14.08 14.13 3,687 +0.02(+0.13%)
Jun 25, 2021 13.83 14.11 13.83 14.11 4,070 +0.26(+1.85%)
Jun 24, 2021 13.77 14.02 13.77 13.85 6,229 +0.07(+0.53%)
Jun 23, 2021 13.84 13.95 13.78 13.78 2,361 -0.07(-0.53%)
Jun 22, 2021 13.92 14.03 13.85 13.85 2,420 -0.07(-0.47%)
Jun 21, 2021 14.03 14.03 13.79 13.92 3,073 +0.02(+0.14%)
Jun 18, 2021 13.80 13.92 13.77 13.90 3,434 -0.14(-0.98%)
Jun 17, 2021 13.94 14.11 13.76 14.03 6,290 +0.26(+1.86%)
Jun 16, 2021 14.35 14.39 13.78 13.78 1,803 -0.32(-2.25%)
Jun 15, 2021 14.36 14.52 13.94 14.09 5,995 -0.31(-2.13%)
Jun 14, 2021 14.54 14.85 14.40 14.40 2,339 +0.00(+0.00%)
Jun 11, 2021 14.63 14.85 14.40 14.40 2,599 -0.32(-2.18%)
Jun 10, 2021 14.49 14.84 14.49 14.72 2,148 +0.28(+1.90%)
Jun 09, 2021 14.76 14.76 14.26 14.45 4,343 +0.00(+0.00%)
Jun 08, 2021 14.34 14.84 14.27 14.45 3,548 -0.28(-1.87%)
Jun 07, 2021 14.92 15.17 14.49 14.72 13,375 -0.14(-0.93%)
Jun 04, 2021 14.91 15.22 14.68 14.86 11,486 -0.12(-0.80%)
Jun 03, 2021 14.93 15.25 14.82 14.98 4,573 +0.23(+1.55%)
Jun 02, 2021 14.24 15.54 14.24 14.75 7,536 +0.51(+3.61%)
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.
TOP
Email a Story