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 (%)
Mar 31, 2015 18.59 18.98 18.59 18.65 3,006 -0.03(-0.16%)
Mar 30, 2015 18.87 19.02 18.68 18.68 5,381 -0.32(-1.68%)
Mar 27, 2015 18.74 19.00 18.74 19.00 949 +0.45(+2.40%)
Mar 26, 2015 18.55 18.55 18.55 18.55 210 -0.18(-0.94%)
Mar 25, 2015 18.60 18.78 18.30 18.73 3,192 +0.19(+1.02%)
Mar 24, 2015 18.85 18.85 18.50 18.54 3,352 -0.46(-2.42%)
Mar 23, 2015 18.25 19.33 18.25 19.00 4,077 +0.75(+4.11%)
Mar 20, 2015 18.68 19.00 18.05 18.25 15,586 -0.27(-1.46%)
Mar 19, 2015 18.90 19.40 18.45 18.52 28,159 -0.42(-2.22%)
Mar 18, 2015 19.85 20.30 18.68 18.94 26,560 -1.06(-5.30%)
Mar 17, 2015 19.08 20.75 19.08 20.00 44,517 +1.35(+7.24%)
Mar 16, 2015 18.05 18.75 17.95 18.65 19,423 +0.45(+2.47%)
Mar 13, 2015 18.40 18.70 17.55 18.20 16,021 -0.44(-2.36%)
Mar 12, 2015 18.46 19.25 18.46 18.64 3,570 +0.17(+0.92%)
Mar 11, 2015 18.12 18.75 18.12 18.47 1,702 +0.01(+0.05%)
Mar 10, 2015 18.45 18.46 18.00 18.46 3,086 -0.03(-0.16%)
Mar 09, 2015 18.43 18.49 18.43 18.49 475 -0.01(-0.05%)
Mar 06, 2015 19.14 19.14 18.50 18.50 7,679 -0.38(-2.01%)
Mar 05, 2015 19.88 19.88 18.58 18.88 5,241 -0.08(-0.42%)
Mar 04, 2015 18.68 18.99 18.66 18.96 3,100 +0.28(+1.50%)
Mar 03, 2015 18.68 19.92 18.68 18.68 6,580 -0.12(-0.64%)
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.