United Guardian Inc (NQ: UG )

14.57 USD -0.05 (-0.34%)
Streaming Delayed Price Updated: 3:32 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.54 14.54 13.96 14.20 1,857 -0.05(-0.35%)
Sep 29, 2021 14.08 14.53 14.08 14.25 1,739 +0.02(+0.14%)
Sep 28, 2021 14.22 14.55 14.02 14.23 2,859 -0.24(-1.67%)
Sep 27, 2021 14.05 14.47 14.00 14.47 1,369 +0.32(+2.28%)
Sep 24, 2021 14.08 14.17 13.95 14.15 2,045 +0.04(+0.28%)
Sep 23, 2021 14.15 14.46 14.11 14.11 5,149 -0.03(-0.20%)
Sep 22, 2021 14.05 14.35 13.81 14.14 1,666 +0.34(+2.45%)
Sep 21, 2021 14.08 14.49 13.80 13.80 5,508 -0.25(-1.78%)
Sep 20, 2021 14.11 14.45 13.93 14.05 2,735 -0.05(-0.35%)
Sep 17, 2021 14.20 14.20 14.10 14.10 7,641 -0.10(-0.70%)
Sep 16, 2021 14.40 14.40 14.20 14.20 4,030 -0.26(-1.80%)
Sep 15, 2021 14.50 14.55 14.46 14.46 3,067 -0.19(-1.29%)
Sep 14, 2021 14.71 14.71 14.65 14.65 1,748 +0.05(+0.34%)
Sep 13, 2021 14.96 14.96 14.50 14.60 2,070 -0.18(-1.22%)
Sep 10, 2021 14.80 14.80 14.53 14.78 1,820 -0.20(-1.33%)
Sep 09, 2021 15.05 15.09 14.68 14.98 10,184 -0.22(-1.46%)
Sep 08, 2021 15.11 15.44 15.07 15.20 2,000 -0.03(-0.16%)
Sep 07, 2021 15.29 15.52 15.10 15.22 7,522 -0.33(-2.15%)
Sep 03, 2021 15.30 15.60 15.30 15.56 3,093 +0.26(+1.69%)
Sep 02, 2021 15.49 15.49 15.30 15.30 2,666 -0.32(-2.03%)
Sep 01, 2021 15.31 15.62 15.31 15.62 1,279 +0.31(+2.01%)
Aug 31, 2021 15.28 15.65 15.28 15.31 1,377 -0.13(-0.84%)
Aug 30, 2021 15.74 15.74 15.39 15.44 4,361 -0.06(-0.39%)
Aug 27, 2021 15.70 15.70 15.50 15.50 2,257 -0.17(-1.12%)
Aug 26, 2021 15.47 15.70 15.47 15.67 1,918 -0.08(-0.48%)
Aug 25, 2021 15.75 15.75 15.75 15.75 587 +0.00(+0.00%)
Aug 24, 2021 15.72 15.85 15.25 15.75 3,857 +0.31(+1.98%)
Aug 23, 2021 15.89 15.89 15.44 15.44 3,267 -0.35(-2.19%)
Aug 20, 2021 15.60 15.79 15.29 15.79 933 +0.26(+1.71%)
Aug 19, 2021 15.64 15.79 15.26 15.53 4,837 -0.32(-2.05%)
Aug 18, 2021 15.25 15.85 15.24 15.85 3,116 +0.56(+3.66%)
Aug 17, 2021 15.48 15.48 15.25 15.29 3,841 -0.14(-0.93%)
Aug 16, 2021 15.51 15.51 15.44 15.44 641 +0.08(+0.49%)
Aug 13, 2021 15.64 15.80 15.35 15.36 1,964 -0.54(-3.40%)
Aug 12, 2021 15.25 15.90 15.25 15.90 964 +0.20(+1.27%)
Aug 11, 2021 15.98 15.99 15.60 15.70 1,935 +0.30(+1.95%)
Aug 10, 2021 15.53 15.77 15.40 15.40 1,668 -0.15(-0.96%)
Aug 09, 2021 15.11 16.00 15.11 15.55 3,078 +0.20(+1.29%)
Aug 06, 2021 15.55 15.55 15.35 15.35 1,100 -0.05(-0.32%)
Aug 05, 2021 15.50 16.00 15.40 15.40 2,514 -0.02(-0.13%)
Aug 03, 2021 15.42 15.42 15.42 381 -0.08(-0.52%)
Aug 02, 2021 15.58 15.58 15.29 15.50 989 +0.05(+0.32%)
Jul 29, 2021 15.45 15.45 15.45 352 -0.40(-2.52%)
Jul 27, 2021 15.85 15.85 15.85 171 +0.33(+2.12%)
Jul 26, 2021 15.45 16.00 15.40 15.52 3,048 -0.38(-2.41%)
Jul 23, 2021 15.54 15.90 15.29 15.90 1,780 +0.35(+2.27%)
Jul 22, 2021 15.22 15.55 15.22 15.55 918 +0.02(+0.13%)
Jul 21, 2021 15.55 15.90 15.33 15.53 3,100 +0.03(+0.19%)
Jul 20, 2021 15.63 15.75 15.13 15.50 6,123 -0.03(-0.19%)
Jul 19, 2021 15.30 15.53 15.06 15.53 2,793 +0.22(+1.44%)
Jul 16, 2021 15.51 15.51 15.31 15.31 2,057 -0.30(-1.92%)
Jul 15, 2021 15.75 15.75 15.26 15.61 3,068 -0.14(-0.89%)
Jul 14, 2021 15.70 15.75 15.70 15.75 524 -0.14(-0.89%)
Jul 13, 2021 15.99 15.99 15.75 15.89 1,146 -0.09(-0.57%)
Jul 12, 2021 15.79 16.03 15.79 15.98 2,926 +0.17(+1.09%)
Jul 09, 2021 15.74 16.16 15.74 15.81 3,365 +0.09(+0.58%)
Jul 08, 2021 15.75 15.75 15.32 15.72 2,851 +0.04(+0.24%)
Jul 07, 2021 15.09 15.99 15.09 15.68 13,064 +0.57(+3.77%)
Jul 06, 2021 15.26 15.30 15.03 15.11 1,733 -0.23(-1.50%)
Jul 02, 2021 15.24 15.40 15.24 15.34 2,509 +0.29(+1.93%)
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.