United Guardian Inc (NQ: UG )

14.62 USD UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2009 9.100 9.100 9.100 9.100 900 -0.10(-1.09%)
May 27, 2009 8.750 9.770 8.750 9.200 4,647 +0.45(+5.15%)
May 26, 2009 8.690 8.750 8.690 8.750 1,575 +0.25(+2.94%)
May 22, 2009 9.100 8.500 8.500 8.500 900 +0.00(+0.00%)
May 21, 2009 8.590 8.590 8.470 8.500 3,173 -0.19(-2.17%)
May 20, 2009 8.690 8.750 8.550 8.688 2,375 -0.01(-0.14%)
May 19, 2009 8.650 8.750 8.650 8.700 854 +0.06(+0.68%)
May 18, 2009 8.680 8.680 8.450 8.641 2,877 +0.13(+1.54%)
May 15, 2009 8.450 8.520 8.450 8.510 2,750 +0.24(+2.90%)
May 13, 2009 8.720 8.270 8.270 8.270 8,800 -0.43(-4.94%)
May 12, 2009 7.280 8.760 7.280 8.700 23,728 +1.44(+19.83%)
May 11, 2009 7.350 7.350 7.260 7.260 200 +0.04(+0.55%)
May 08, 2009 7.170 7.250 7.170 7.220 3,800 +0.05(+0.70%)
May 07, 2009 7.240 7.250 6.940 7.170 33,150 +0.17(+2.43%)
May 06, 2009 7.050 7.250 7.000 7.000 5,215 -0.02(-0.29%)
May 05, 2009 7.241 7.241 7.020 7.020 439 +0.03(+0.43%)
May 04, 2009 7.300 7.300 6.950 6.990 7,560 -0.01(-0.14%)
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.