United Guardian Inc (NQ: UG )

14.75 USD -1.19 (-7.47%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.900 10.00 9.743 9.900 6,125 -0.03(-0.30%)
Oct 29, 2009 9.830 9.930 9.830 9.930 1,050 +0.00(+0.00%)
Oct 28, 2009 9.950 9.950 9.730 9.930 500 -0.07(-0.70%)
Oct 27, 2009 10.00 10.00 9.990 10.00 460 +0.01(+0.10%)
Oct 26, 2009 10.00 10.00 9.990 9.990 820 -0.26(-2.54%)
Oct 23, 2009 10.13 10.25 10.000 10.25 3,909 +0.15(+1.49%)
Oct 22, 2009 9.990 10.10 9.990 10.10 1,700 +0.34(+3.48%)
Oct 21, 2009 10.12 10.12 9.760 9.760 1,721 -0.18(-1.81%)
Oct 20, 2009 9.950 9.950 9.940 9.940 1,050 -0.02(-0.18%)
Oct 19, 2009 9.947 9.958 9.947 9.958 250 -0.03(-0.32%)
Oct 16, 2009 10.13 10.15 9.990 9.990 332 -0.01(-0.10%)
Oct 15, 2009 9.900 10.01 9.900 10.00 3,700 +0.11(+1.11%)
Oct 14, 2009 9.890 9.890 9.890 9.890 252 +0.09(+0.92%)
Oct 13, 2009 9.795 9.800 9.795 9.800 1,500 +0.10(+1.03%)
Oct 12, 2009 9.650 9.700 9.530 9.700 2,000 +0.05(+0.52%)
Oct 09, 2009 9.650 9.650 9.650 9.650 900 -0.05(-0.51%)
Oct 08, 2009 9.880 9.890 9.600 9.700 5,005 -0.07(-0.72%)
Oct 06, 2009 9.770 9.770 9.770 9.770 0 +0.27(+2.84%)
Oct 05, 2009 9.490 9.500 9.400 9.500 4,474 +0.10(+1.06%)
Oct 02, 2009 9.400 9.500 9.400 9.400 1,538 -0.20(-2.08%)
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.