United Guardian Inc (NQ: UG )

15.70 USD -0.35 (-2.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 14.10 14.27 14.10 14.27 6,298 +0.27(+1.92%)
Sep 29, 2010 14.02 14.02 14.00 14.00 339 -0.27(-1.88%)
Sep 28, 2010 14.08 14.27 14.08 14.27 446 +0.19(+1.35%)
Sep 27, 2010 13.74 14.08 13.74 14.08 2,792 +0.33(+2.40%)
Sep 24, 2010 13.76 13.76 13.75 13.75 1,173 -0.25(-1.79%)
Sep 23, 2010 13.76 14.00 13.76 14.00 300 +0.05(+0.36%)
Sep 22, 2010 14.02 14.02 13.53 13.95 700 -0.06(-0.43%)
Sep 21, 2010 14.38 14.38 14.01 14.01 426 -0.29(-2.01%)
Sep 20, 2010 14.25 14.30 13.86 14.30 2,952 +0.20(+1.40%)
Sep 17, 2010 14.38 14.38 13.80 14.10 5,821 +0.41(+2.99%)
Sep 15, 2010 13.73 13.73 13.60 13.69 3,653 -0.15(-1.08%)
Sep 14, 2010 12.63 13.92 12.60 13.84 18,215 +1.22(+9.67%)
Sep 13, 2010 12.14 12.70 12.14 12.62 754 -0.05(-0.39%)
Sep 10, 2010 12.85 12.85 12.67 12.67 400 -0.06(-0.46%)
Sep 09, 2010 12.13 12.73 12.10 12.73 1,700 -0.01(-0.09%)
Sep 08, 2010 12.75 12.80 12.73 12.74 700 +0.19(+1.51%)
Sep 07, 2010 12.45 12.72 12.31 12.55 1,724 +0.40(+3.29%)
Sep 03, 2010 12.04 12.60 12.04 12.15 700 -0.44(-3.49%)
Sep 02, 2010 12.69 12.69 12.59 12.59 400 -0.26(-2.02%)
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.