United Guardian Inc (NQ: UG )

15.02 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 18.00 18.15 18.00 18.02 477 +0.02(+0.11%)
Sep 29, 2015 18.06 18.17 17.95 18.00 4,969 -0.45(-2.44%)
Sep 28, 2015 18.03 19.12 18.03 18.45 2,007 +0.29(+1.60%)
Sep 25, 2015 18.16 18.16 18.16 18.16 239 +0.15(+0.83%)
Sep 24, 2015 18.10 18.10 18.01 18.01 2,700 -0.09(-0.50%)
Sep 23, 2015 18.10 18.37 18.10 18.10 1,213 -0.01(-0.05%)
Sep 22, 2015 18.50 18.66 18.06 18.11 11,729 -0.36(-1.98%)
Sep 21, 2015 18.47 18.48 18.47 18.48 498 -0.15(-0.78%)
Sep 18, 2015 18.50 19.01 18.50 18.62 1,761 -0.02(-0.11%)
Sep 17, 2015 18.64 18.64 18.64 18.64 1,057 +0.00(+0.00%)
Sep 16, 2015 18.96 19.05 18.43 18.64 4,301 -0.14(-0.75%)
Sep 15, 2015 18.78 18.78 18.78 18.78 366 +0.28(+1.51%)
Sep 14, 2015 18.64 18.64 18.50 18.50 584 +0.00(+0.00%)
Sep 11, 2015 18.50 18.50 18.50 18.50 122 -0.05(-0.27%)
Sep 10, 2015 18.55 18.55 18.55 18.55 102 -0.58(-3.03%)
Sep 09, 2015 19.18 19.18 19.03 19.13 659 +0.43(+2.30%)
Sep 08, 2015 19.19 19.19 18.65 18.70 977 -0.48(-2.50%)
Sep 04, 2015 18.32 19.18 19.18 19.18 2,100 +0.66(+3.54%)
Sep 03, 2015 18.49 18.52 18.30 18.52 9,526 +0.23(+1.23%)
Sep 02, 2015 18.48 18.59 18.30 18.30 1,044 +0.19(+1.05%)
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.