United Guardian Inc (NQ: UG )

13.93 USD -0.17 (-1.20%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.65 20.44 19.40 19.50 6,242 +0.00(+0.00%)
Sep 28, 2017 19.25 20.50 19.25 19.50 15,986 +0.55(+2.90%)
Sep 27, 2017 18.65 20.31 18.65 18.95 13,593 +0.30(+1.61%)
Sep 26, 2017 17.85 18.65 17.85 18.65 11,643 +0.95(+5.37%)
Sep 25, 2017 17.30 18.01 17.20 17.70 19,657 +0.50(+2.91%)
Sep 22, 2017 17.20 17.20 17.05 17.20 2,381 -0.05(-0.29%)
Sep 21, 2017 16.90 17.27 16.79 17.25 2,851 +0.33(+1.92%)
Sep 20, 2017 16.95 17.30 16.92 16.92 2,616 +0.07(+0.45%)
Sep 19, 2017 16.70 17.30 16.70 16.85 2,393 +0.05(+0.30%)
Sep 18, 2017 16.95 17.20 16.70 16.80 2,482 -0.10(-0.59%)
Sep 15, 2017 17.35 17.75 16.90 16.90 9,685 -0.20(-1.17%)
Sep 14, 2017 16.90 17.10 16.90 17.10 1,103 -0.10(-0.60%)
Sep 13, 2017 16.90 17.25 16.88 17.20 3,239 +0.30(+1.80%)
Sep 12, 2017 16.90 17.25 16.90 16.90 2,234 -0.30(-1.74%)
Sep 11, 2017 17.20 17.20 16.85 17.20 1,375 +0.00(+0.00%)
Sep 08, 2017 16.60 17.20 16.60 17.20 2,113 +0.10(+0.58%)
Sep 07, 2017 16.65 17.10 16.65 17.10 4,429 +0.45(+2.70%)
Sep 06, 2017 17.10 17.15 16.14 16.65 1,593 +0.00(+0.00%)
Sep 05, 2017 17.10 17.15 16.20 16.65 3,860 -0.35(-2.06%)
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.