United Guardian Inc (NQ: UG )

15.26 USD +0.38 (+2.55%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.55 14.67 14.55 14.67 1,109 +0.20(+1.36%)
Sep 29, 2016 14.53 14.99 14.17 14.47 15,114 -0.53(-3.53%)
Sep 28, 2016 14.62 16.08 14.62 15.00 2,849 +0.32(+2.21%)
Sep 27, 2016 14.89 14.89 14.53 14.68 6,048 -0.13(-0.91%)
Sep 26, 2016 15.16 15.16 14.81 14.81 4,561 -0.27(-1.79%)
Sep 23, 2016 15.25 15.25 15.08 15.08 701 +0.08(+0.53%)
Sep 22, 2016 16.20 16.20 14.19 15.00 14,445 -1.35(-8.26%)
Sep 21, 2016 16.35 16.35 16.35 16.35 324 -0.05(-0.30%)
Sep 20, 2016 16.44 16.61 16.40 16.40 820 +0.93(+6.01%)
Sep 19, 2016 15.80 15.84 15.45 15.47 6,139 -0.33(-2.09%)
Sep 16, 2016 16.52 16.52 15.80 15.80 7,146 -0.64(-3.89%)
Sep 15, 2016 16.25 16.75 16.00 16.44 1,378 +0.36(+2.24%)
Sep 14, 2016 15.49 16.49 15.49 16.08 2,236 +0.33(+2.10%)
Sep 13, 2016 15.63 15.95 15.61 15.75 4,167 -0.20(-1.25%)
Sep 12, 2016 16.04 16.35 15.62 15.95 1,700 +0.00(+0.00%)
Sep 09, 2016 15.84 16.14 15.60 15.95 4,443 +0.21(+1.33%)
Sep 08, 2016 15.70 15.80 15.60 15.74 3,791 +0.13(+0.83%)
Sep 07, 2016 15.65 15.80 15.50 15.61 2,342 +0.07(+0.45%)
Sep 06, 2016 15.01 15.78 15.00 15.54 4,981 +0.53(+3.53%)
Sep 02, 2016 15.23 15.01 15.01 15.01 400 -0.16(-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.