United Guardian Inc (NQ: UG )

16.65 USD -0.19 (-1.13%)
Streaming Delayed Price Updated: 3:54 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 16.21 16.26 15.35 15.94 23,071 -0.45(-2.75%)
Nov 29, 2021 16.20 16.89 16.00 16.39 19,077 +0.42(+2.63%)
Nov 26, 2021 16.29 17.20 15.97 15.97 12,439 -1.12(-6.55%)
Nov 24, 2021 16.89 17.25 16.50 17.09 33,953 +0.24(+1.42%)
Nov 23, 2021 16.48 17.08 16.45 16.85 28,173 -0.07(-0.41%)
Nov 22, 2021 16.82 17.79 16.32 16.92 60,131 +0.62(+3.80%)
Nov 19, 2021 15.00 16.79 14.90 16.30 57,377 +1.41(+9.47%)
Nov 18, 2021 14.24 14.99 14.84 14.89 38,830 +0.74(+5.23%)
Nov 17, 2021 14.22 14.25 14.15 14.15 3,629 -0.10(-0.70%)
Nov 16, 2021 14.23 14.50 14.23 14.25 4,894 +0.11(+0.78%)
Nov 15, 2021 14.10 14.38 14.10 14.14 3,434 -0.05(-0.39%)
Nov 12, 2021 14.18 14.40 14.13 14.20 7,256 +0.01(+0.07%)
Nov 11, 2021 14.69 14.69 13.85 14.19 25,802 -0.50(-3.44%)
Nov 10, 2021 14.11 14.69 14.69 34,575 +0.64(+4.56%)
Nov 09, 2021 13.86 14.18 13.80 14.05 9,754 +0.07(+0.49%)
Nov 08, 2021 13.98 13.98 13.70 13.98 14,615 +0.09(+0.66%)
Nov 05, 2021 13.86 13.95 13.70 13.89 10,081 +0.01(+0.10%)
Nov 04, 2021 14.00 14.00 13.81 13.88 4,928 -0.12(-0.88%)
Nov 03, 2021 14.00 14.05 13.68 14.00 10,314 -0.03(-0.21%)
Nov 02, 2021 14.49 14.49 13.92 14.03 6,113 -0.27(-1.89%)
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.