United Guardian Inc (NQ: UG )

15.19 USD -0.15 (-1.01%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 18.45 18.96 18.45 18.96 1,234 +0.31(+1.67%)
Sep 27, 2019 19.10 19.10 18.65 18.65 700 -0.31(-1.61%)
Sep 26, 2019 19.20 19.20 18.95 18.96 1,042 +0.15(+0.77%)
Sep 25, 2019 18.67 19.20 18.67 18.81 2,683 -0.04(-0.21%)
Sep 24, 2019 18.73 19.21 18.73 18.85 1,514 +0.28(+1.50%)
Sep 23, 2019 18.29 18.95 18.29 18.57 1,883 -0.27(-1.43%)
Sep 20, 2019 18.40 18.84 17.74 18.84 6,000 +0.38(+2.06%)
Sep 19, 2019 18.95 18.95 18.37 18.46 8,701 -0.75(-3.90%)
Sep 18, 2019 19.33 19.33 19.12 19.21 3,705 +0.26(+1.37%)
Sep 17, 2019 18.92 19.27 18.92 18.95 1,054 +0.05(+0.26%)
Sep 16, 2019 18.90 18.90 18.90 18.90 1,148 -0.16(-0.84%)
Sep 13, 2019 19.25 19.25 19.02 19.06 900 -0.30(-1.57%)
Sep 12, 2019 19.45 19.53 19.03 19.36 2,452 -0.01(-0.03%)
Sep 11, 2019 18.99 19.37 18.99 19.37 2,419 +0.20(+1.04%)
Sep 10, 2019 19.17 19.17 19.17 19.17 335 -0.04(-0.20%)
Sep 09, 2019 19.21 19.21 19.21 19.21 482 +0.11(+0.57%)
Sep 06, 2019 19.18 19.18 19.09 19.10 300 +0.04(+0.22%)
Sep 05, 2019 18.91 19.39 18.91 19.06 1,945 +0.06(+0.34%)
Sep 04, 2019 18.99 19.21 18.99 18.99 1,475 +0.09(+0.50%)
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.