MENU

United Guardian Inc (NQ: UG )

14.73 -0.07 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.52 17.52 17.25 17.41 819 -0.14(-0.82%)
Apr 27, 2018 18.00 18.00 17.55 17.55 444 -0.45(-2.47%)
Apr 26, 2018 17.75 18.00 17.60 18.00 1,749 +0.50(+2.83%)
Apr 25, 2018 18.00 18.32 17.50 17.50 2,561 -0.55(-3.05%)
Apr 24, 2018 17.85 18.25 17.85 18.05 1,969 +0.20(+1.12%)
Apr 23, 2018 17.75 17.90 17.72 17.85 2,425 +0.20(+1.13%)
Apr 20, 2018 18.10 18.10 17.48 17.65 1,435 -0.85(-4.59%)
Apr 19, 2018 18.50 18.50 18.50 18.50 701 +0.15(+0.82%)
Apr 18, 2018 18.00 18.36 17.25 18.35 9,883 +0.10(+0.55%)
Apr 17, 2018 18.15 18.25 18.15 18.25 1,338 +0.05(+0.27%)
Apr 16, 2018 18.20 18.20 18.15 18.20 1,114 +0.00(+0.00%)
Apr 13, 2018 18.25 18.35 18.05 18.20 2,116 -0.05(-0.27%)
Apr 12, 2018 18.25 18.25 18.25 18.25 509 +0.06(+0.33%)
Apr 11, 2018 18.55 18.55 18.19 18.19 513 -0.26(-1.41%)
Apr 10, 2018 18.90 18.90 18.45 18.45 2,348 -0.05(-0.27%)
Apr 09, 2018 17.25 18.89 17.25 18.50 5,866 +1.23(+7.12%)
Apr 06, 2018 17.25 17.27 17.20 17.27 1,772 -0.18(-1.03%)
Apr 05, 2018 17.75 17.85 17.28 17.45 1,852 -0.30(-1.69%)
Apr 04, 2018 18.00 18.00 17.75 17.75 695 +0.05(+0.28%)
Apr 03, 2018 18.00 18.00 17.70 17.70 1,131 +0.05(+0.28%)
Apr 02, 2018 17.60 17.78 17.60 17.65 1,270 -0.13(-0.74%)
Mar 29, 2018 17.78 17.78 17.78 0 +0.18(+1.04%)
Mar 28, 2018 17.65 18.50 17.60 17.60 4,557 -0.25(-1.40%)
Mar 27, 2018 18.05 18.15 17.85 17.85 675 +0.35(+2.00%)
Mar 26, 2018 17.80 18.00 17.50 17.50 4,279 -0.50(-2.78%)
Mar 23, 2018 18.65 18.65 18.00 18.00 522 -0.95(-5.01%)
Mar 22, 2018 17.90 18.95 17.50 18.95 2,634 +1.28(+7.26%)
Mar 21, 2018 18.05 18.05 17.67 17.67 854 -0.38(-2.12%)
Mar 20, 2018 18.10 18.95 18.05 18.05 920 -0.25(-1.36%)
Mar 19, 2018 18.00 18.30 18.00 18.30 840 +0.30(+1.67%)
Mar 16, 2018 17.60 18.15 17.60 18.00 1,909 +0.00(+0.00%)
Mar 15, 2018 17.55 18.14 17.55 18.00 1,514 +0.50(+2.86%)
Mar 14, 2018 18.00 18.00 17.50 17.50 2,284 -0.25(-1.41%)
Mar 13, 2018 17.75 17.95 17.75 17.75 356 -0.25(-1.39%)
Mar 12, 2018 17.90 18.00 17.90 18.00 498 +0.37(+2.10%)
Mar 09, 2018 17.65 17.70 17.60 17.63 1,817 -0.17(-0.96%)
Mar 07, 2018 17.80 17.80 17.80 24 +0.30(+1.71%)
Mar 06, 2018 17.75 17.75 17.50 17.50 762 -0.25(-1.41%)
Mar 05, 2018 18.00 18.00 17.75 17.75 658 -0.24(-1.33%)
Mar 02, 2018 18.15 18.27 17.93 17.99 3,372 -0.11(-0.61%)
Mar 01, 2018 18.14 18.15 18.10 18.10 1,152 -0.65(-3.47%)
Feb 27, 2018 18.75 18.75 18.75 63 -0.40(-2.09%)
Feb 26, 2018 18.50 19.20 18.50 19.15 1,826 +0.97(+5.34%)
Feb 23, 2018 18.10 18.35 18.10 18.18 2,569 +0.27(+1.52%)
Feb 22, 2018 17.94 18.25 17.74 17.91 7,164 +0.26(+1.46%)
Feb 21, 2018 18.00 18.13 17.55 17.65 1,681 -0.45(-2.49%)
Feb 20, 2018 18.25 18.25 18.10 18.10 704 +0.05(+0.28%)
Feb 16, 2018 18.05 18.05 18.05 0 -0.10(-0.55%)
Feb 14, 2018 18.15 18.15 18.15 117 -0.05(-0.27%)
Feb 13, 2018 18.20 18.20 18.20 18.20 165 +0.63(+3.59%)
Feb 12, 2018 17.57 17.57 17.57 17.57 335 -0.53(-2.93%)
Feb 09, 2018 17.80 18.21 17.17 18.10 3,963 +0.25(+1.40%)
Feb 08, 2018 17.48 17.85 17.40 17.85 2,848 +0.50(+2.88%)
Feb 07, 2018 18.20 18.20 18.00 17.35 797 -0.73(-4.02%)
Feb 06, 2018 17.65 18.25 16.70 18.08 8,910 -0.17(-0.95%)
Feb 05, 2018 18.64 18.05 18.25 1,073 -0.32(-1.71%)
Feb 02, 2018 18.57 18.57 18.57 18.57 522 -0.28(-1.50%)
Feb 01, 2018 18.77 18.85 18.77 18.85 1,333 +0.43(+2.36%)
Jan 31, 2018 18.10 18.42 18.10 18.42 1,315 +0.37(+2.03%)
Jan 30, 2018 18.60 18.60 18.05 18.05 2,838 -0.60(-3.22%)
Jan 29, 2018 18.90 19.00 18.60 18.65 1,857 -0.55(-2.86%)
Jan 26, 2018 18.92 19.20 18.65 19.20 8,625 +0.35(+1.86%)
Jan 25, 2018 18.90 18.90 18.85 18.85 337 +0.10(+0.53%)
Jan 24, 2018 18.58 19.15 18.58 18.75 1,063 +0.25(+1.35%)
Jan 23, 2018 18.60 18.65 18.20 18.50 4,779 +0.00(+0.00%)
Jan 22, 2018 18.70 19.12 18.50 18.50 2,582 -0.05(-0.27%)
Jan 19, 2018 18.59 18.65 18.55 18.55 2,666 -0.49(-2.57%)
Jan 18, 2018 19.19 19.19 18.71 19.04 6,325 +0.24(+1.27%)
Jan 17, 2018 19.00 19.00 18.70 18.80 2,760 -0.40(-2.08%)
Jan 16, 2018 19.25 19.25 19.25 19.20 3,850 +0.10(+0.52%)
Jan 12, 2018 19.10 19.10 19.10 0 -0.03(-0.13%)
Jan 11, 2018 19.30 19.30 19.13 19.13 554 +0.03(+0.13%)
Jan 10, 2018 19.35 19.35 19.10 19.10 916 -0.30(-1.55%)
Jan 08, 2018 19.40 19.40 19.40 172 +0.74(+3.99%)
Jan 05, 2018 18.50 19.70 18.40 18.66 10,415 +0.11(+0.57%)
Jan 04, 2018 18.60 18.60 18.50 18.55 4,650 -0.06(-0.33%)
Jan 03, 2018 18.60 18.76 18.23 18.61 7,114 +0.46(+2.54%)
Jan 02, 2018 18.91 18.91 18.10 18.15 8,123 -0.35(-1.89%)
Dec 29, 2017 18.50 18.50 18.50 0 +0.20(+1.09%)
Dec 28, 2017 18.35 19.10 17.95 18.30 4,898 +0.00(+0.00%)
Dec 27, 2017 17.95 18.30 17.95 18.30 4,518 +0.24(+1.30%)
Dec 26, 2017 18.20 18.20 17.60 18.06 3,755 -0.29(-1.56%)
Dec 22, 2017 18.10 18.50 18.10 18.35 3,601 +0.30(+1.66%)
Dec 21, 2017 18.85 19.05 18.00 18.05 4,811 -1.05(-5.50%)
Dec 20, 2017 19.13 19.25 18.70 19.10 3,113 -0.20(-1.04%)
Dec 19, 2017 19.30 19.30 19.20 19.30 3,965 +0.05(+0.26%)
Dec 18, 2017 19.10 19.30 18.45 19.25 3,806 +0.50(+2.67%)
Dec 15, 2017 19.10 19.10 18.16 18.75 8,820 -0.20(-1.06%)
Dec 14, 2017 19.15 19.25 18.15 18.95 10,272 +0.00(+0.00%)
Dec 13, 2017 18.85 18.95 18.09 18.95 6,161 +0.15(+0.80%)
Dec 12, 2017 18.80 19.25 18.35 18.80 4,191 -0.50(-2.59%)
Dec 11, 2017 19.50 20.40 18.60 19.30 6,571 -0.15(-0.77%)
Dec 08, 2017 20.06 20.65 18.01 19.45 13,875 -1.20(-5.80%)
Dec 07, 2017 19.80 21.33 19.80 20.65 25,135 +0.85(+4.28%)
Dec 06, 2017 19.80 19.80 19.20 19.80 11,393 +0.00(+0.00%)
Dec 05, 2017 19.45 19.95 18.95 19.80 8,956 +0.70(+3.66%)
Dec 04, 2017 18.40 19.30 18.40 19.10 15,090 +1.00(+5.52%)
Dec 01, 2017 17.15 18.10 16.90 18.10 4,825 +1.10(+6.47%)
Nov 30, 2017 15.30 17.95 15.30 17.00 10,895 +1.35(+8.59%)
Nov 29, 2017 16.40 16.50 15.60 15.65 7,706 -0.29(-1.85%)
Nov 28, 2017 15.95 16.05 15.85 15.95 4,082 +0.05(+0.31%)
Nov 27, 2017 15.25 16.25 15.25 15.90 5,274 -0.30(-1.85%)
Nov 24, 2017 16.15 16.20 16.15 16.20 304 +0.10(+0.62%)
Nov 22, 2017 16.00 16.15 15.11 16.10 5,333 -0.10(-0.62%)
Nov 21, 2017 16.30 16.40 16.20 16.20 3,442 -0.10(-0.61%)
Nov 20, 2017 16.85 16.95 16.30 16.30 1,335 +0.20(+1.24%)
Nov 17, 2017 16.90 16.90 16.02 16.10 2,438 +0.50(+3.21%)
Nov 16, 2017 15.50 15.65 15.50 15.60 947 +0.35(+2.30%)
Nov 15, 2017 15.65 15.65 15.15 15.25 6,017 -0.55(-3.48%)
Nov 14, 2017 16.25 16.25 15.00 15.80 21,035 -0.25(-1.56%)
Nov 13, 2017 17.00 17.00 16.00 16.05 6,527 -0.95(-5.59%)
Nov 10, 2017 17.00 17.14 16.50 17.00 2,197 +0.00(+0.00%)
Nov 09, 2017 18.25 18.40 16.05 17.00 23,690 -1.35(-7.36%)
Nov 08, 2017 18.30 18.50 18.30 18.35 864 +0.10(+0.52%)
Nov 07, 2017 18.70 18.80 18.25 18.25 3,402 -0.25(-1.32%)
Nov 06, 2017 18.55 18.90 18.50 18.50 5,852 -0.05(-0.27%)
Nov 03, 2017 19.00 19.00 18.55 18.55 1,742 -0.60(-3.13%)
Nov 02, 2017 18.65 19.15 18.31 19.15 5,464 +0.50(+2.68%)
Nov 01, 2017 18.50 18.65 18.24 18.65 4,072 -0.10(-0.53%)
Oct 31, 2017 18.85 18.85 18.46 18.75 1,184 -0.25(-1.32%)
Oct 30, 2017 19.10 19.10 19.00 19.00 739 +0.00(+0.00%)
Oct 27, 2017 19.00 19.05 19.00 19.00 2,221 +0.45(+2.43%)
Oct 26, 2017 19.05 19.05 18.27 18.55 3,755 -0.65(-3.39%)
Oct 25, 2017 19.40 19.55 19.00 19.20 2,175 -0.20(-1.03%)
Oct 24, 2017 19.14 19.40 19.05 19.40 2,819 +0.20(+1.04%)
Oct 23, 2017 19.05 19.43 19.00 19.20 1,926 +0.20(+1.05%)
Oct 20, 2017 19.90 19.90 18.80 19.00 3,032 +0.95(+5.26%)
Oct 19, 2017 18.45 19.16 18.05 18.05 2,092 -0.60(-3.22%)
Oct 18, 2017 18.70 19.40 18.50 18.65 2,601 -0.05(-0.27%)
Oct 17, 2017 19.15 19.34 18.25 18.70 2,863 -0.20(-1.06%)
Oct 16, 2017 19.50 19.50 18.90 18.90 5,252 -0.30(-1.56%)
Oct 13, 2017 19.40 19.60 19.20 19.20 1,981 -0.45(-2.29%)
Oct 12, 2017 19.85 19.90 19.00 19.65 6,731 -0.15(-0.76%)
Oct 11, 2017 19.85 20.22 19.80 19.80 2,278 -0.35(-1.74%)
Oct 10, 2017 19.90 20.35 19.90 20.15 4,147 +0.40(+2.03%)
Oct 09, 2017 20.25 20.25 19.60 19.75 9,400 -0.10(-0.50%)
Oct 06, 2017 19.59 20.03 19.50 19.85 3,546 -0.45(-2.22%)
Oct 05, 2017 20.15 20.60 19.80 20.30 3,052 -0.30(-1.46%)
Oct 04, 2017 20.35 20.60 19.75 20.60 15,912 +0.25(+1.23%)
Oct 03, 2017 20.50 21.25 20.05 20.35 18,138 +0.25(+1.24%)
Oct 02, 2017 18.90 20.25 18.53 20.10 13,911 +0.60(+3.08%)
Sep 29, 2017 19.65 20.44 19.40 19.50 6,242 +0.00(+0.00%)
Sep 28, 2017 19.25 20.50 19.25 19.50 15,986 +0.55(+2.90%)
Sep 27, 2017 18.65 20.31 18.65 18.95 13,593 +0.30(+1.61%)
Sep 26, 2017 17.85 18.65 17.85 18.65 11,643 +0.95(+5.37%)
Sep 25, 2017 17.30 18.02 17.20 17.70 19,657 +0.50(+2.91%)
Sep 22, 2017 17.20 17.20 17.05 17.20 2,381 -0.05(-0.29%)
Sep 21, 2017 16.90 17.27 16.79 17.25 2,851 +0.32(+1.92%)
Sep 20, 2017 16.95 17.30 16.93 16.93 2,616 +0.07(+0.45%)
Sep 19, 2017 16.70 17.30 16.70 16.85 2,393 +0.05(+0.30%)
Sep 18, 2017 16.95 17.20 16.70 16.80 2,482 -0.10(-0.59%)
Sep 15, 2017 17.35 17.75 16.90 16.90 9,685 -0.20(-1.17%)
Sep 14, 2017 16.90 17.10 16.90 17.10 1,103 -0.10(-0.60%)
Sep 13, 2017 16.90 17.25 16.88 17.20 3,239 +0.30(+1.80%)
Sep 12, 2017 16.90 17.25 16.90 16.90 2,234 -0.30(-1.74%)
Sep 11, 2017 17.20 17.20 16.85 17.20 1,375 +0.00(+0.00%)
Sep 08, 2017 16.60 17.20 16.60 17.20 2,113 +0.10(+0.58%)
Sep 07, 2017 16.65 17.10 16.65 17.10 4,429 +0.45(+2.70%)
Sep 06, 2017 17.10 17.15 16.14 16.65 1,593 +0.00(+0.00%)
Sep 05, 2017 17.10 17.15 16.20 16.65 3,860 -0.35(-2.06%)
Sep 01, 2017 17.00 17.02 16.75 17.00 4,403 +0.00(+0.00%)
Aug 31, 2017 17.00 17.20 17.00 17.00 1,028 -0.20(-1.16%)
Aug 30, 2017 17.05 17.20 17.05 17.20 2,446 -0.05(-0.29%)
Aug 29, 2017 17.03 17.25 17.03 17.25 359 +0.20(+1.17%)
Aug 28, 2017 17.05 17.35 17.05 17.05 3,942 -0.25(-1.45%)
Aug 25, 2017 17.35 17.35 16.30 17.30 1,217 +0.53(+3.13%)
Aug 24, 2017 16.95 17.00 16.77 16.77 1,742 -0.37(-2.15%)
Aug 23, 2017 17.02 17.14 17.02 17.14 2,023 +0.03(+0.16%)
Aug 22, 2017 17.10 17.28 17.10 17.12 1,807 +0.02(+0.10%)
Aug 21, 2017 16.95 17.20 16.95 17.10 3,454 +0.20(+1.18%)
Aug 18, 2017 16.85 16.90 16.80 16.90 1,569 +0.04(+0.27%)
Aug 17, 2017 17.00 17.00 16.80 16.86 2,835 -0.25(-1.43%)
Aug 16, 2017 17.75 17.75 16.90 17.10 8,414 +0.05(+0.29%)
Aug 15, 2017 17.10 17.35 16.80 17.05 6,566 -0.05(-0.29%)
Aug 14, 2017 16.85 17.32 16.50 17.10 12,788 +0.40(+2.40%)
Aug 11, 2017 16.65 16.70 16.65 16.70 3,447 +0.05(+0.30%)
Aug 10, 2017 16.75 16.75 16.35 16.65 8,452 +0.15(+0.91%)
Aug 09, 2017 15.50 16.60 15.50 16.50 8,733 +0.50(+3.12%)
Aug 08, 2017 16.00 16.25 15.95 16.00 18,394 +0.30(+1.91%)
Aug 07, 2017 15.87 15.87 15.70 15.70 522 -0.10(-0.63%)
Aug 04, 2017 15.75 15.85 15.70 15.80 2,900 -0.20(-1.25%)
Aug 03, 2017 16.00 16.55 15.42 16.00 8,888 +0.30(+1.91%)
Aug 02, 2017 15.20 15.70 15.20 15.70 428 +0.60(+3.97%)
Aug 01, 2017 15.05 15.18 15.00 15.10 1,465 -0.25(-1.63%)
Jul 31, 2017 15.65 16.00 15.35 15.35 1,502 -0.10(-0.65%)
Jul 28, 2017 15.10 15.80 15.10 15.45 3,129 -0.10(-0.64%)
Jul 26, 2017 15.55 15.55 15.55 10 +0.45(+2.98%)
Jul 25, 2017 15.50 15.50 15.10 15.10 1,918 +0.00(+0.00%)
Jul 24, 2017 15.65 15.65 15.10 15.10 2,992 -0.55(-3.54%)
Jul 21, 2017 15.65 15.65 15.65 15.65 208 +0.17(+1.09%)
Jul 20, 2017 15.18 15.49 15.18 15.49 1,487 -0.01(-0.09%)
Jul 19, 2017 15.60 15.71 15.45 15.50 10,044 +0.00(+0.00%)
Jul 18, 2017 15.50 15.60 15.10 15.50 15,690 -0.05(-0.32%)
Jul 17, 2017 15.55 15.55 15.00 15.55 8,212 +0.03(+0.16%)
Jul 14, 2017 15.50 15.70 15.50 15.53 2,928 +0.12(+0.81%)
Jul 13, 2017 15.55 15.86 15.38 15.40 6,284 +0.00(+0.00%)
Jul 12, 2017 15.60 15.60 15.33 15.40 4,534 +0.00(+0.00%)
Jul 11, 2017 15.40 15.40 15.40 15.40 389 +0.00(+0.00%)
Jul 07, 2017 15.40 15.40 15.40 219 -0.05(-0.32%)
Jul 05, 2017 15.45 15.45 15.45 76 +0.35(+2.32%)
Jul 03, 2017 15.10 15.10 15.10 15.10 232 -0.35(-2.29%)
Jun 30, 2017 15.25 15.45 15.22 15.45 1,377 +0.20(+1.33%)
Jun 28, 2017 15.25 15.25 15.25 40 +0.00(+0.00%)
Jun 26, 2017 15.25 15.25 15.25 163 +0.25(+1.67%)
Jun 23, 2017 15.20 15.22 15.00 15.00 5,325 -0.15(-0.99%)
Jun 22, 2017 15.50 15.58 15.15 15.15 4,316 -0.35(-2.26%)
Jun 21, 2017 15.50 15.50 15.50 15.50 196 -0.05(-0.32%)
Jun 20, 2017 15.45 15.60 15.45 15.55 2,290 -0.05(-0.32%)
Jun 19, 2017 15.30 15.60 15.15 15.60 3,517 +0.29(+1.90%)
Jun 16, 2017 14.85 15.59 14.80 15.31 3,530 +0.46(+3.09%)
Jun 15, 2017 14.80 15.19 14.80 14.85 1,359 +0.05(+0.34%)
Jun 14, 2017 15.65 15.65 14.80 14.80 11,317 -1.10(-6.92%)
Jun 13, 2017 15.80 16.10 15.59 15.90 2,808 +0.40(+2.58%)
Jun 12, 2017 15.40 16.06 15.00 15.50 4,685 +0.30(+1.97%)
Jun 09, 2017 14.80 15.30 14.80 15.20 2,064 +0.42(+2.88%)
Jun 08, 2017 14.25 14.78 14.25 14.78 1,056 -0.42(-2.80%)
Jun 07, 2017 15.00 15.55 15.00 15.20 1,345 +0.20(+1.33%)
Jun 06, 2017 14.80 15.30 14.80 15.00 4,527 +0.07(+0.49%)
Jun 05, 2017 15.60 15.60 14.93 14.93 1,805 -0.37(-2.44%)
Jun 02, 2017 15.50 16.80 14.15 15.30 5,816 -0.20(-1.29%)
Jun 01, 2017 15.60 16.10 15.50 15.50 1,540 +0.00(+0.00%)
May 31, 2017 16.15 16.15 15.50 15.50 3,341 -0.41(-2.61%)
May 30, 2017 16.55 16.70 15.91 15.91 1,091 -0.24(-1.46%)
May 26, 2017 16.95 16.95 15.65 16.15 17,903 -0.95(-5.56%)
May 25, 2017 17.75 17.85 16.90 17.10 10,995 -0.65(-3.66%)
May 24, 2017 16.00 18.05 16.00 17.75 36,122 +1.75(+10.94%)
May 23, 2017 15.35 16.00 15.32 16.00 8,413 +0.60(+3.90%)
May 22, 2017 15.15 15.40 15.12 15.40 4,104 +0.43(+2.86%)
May 19, 2017 14.45 15.15 14.45 14.97 9,883 +0.62(+4.34%)
May 18, 2017 14.60 14.60 14.30 14.35 1,064 +0.05(+0.35%)
May 17, 2017 14.30 14.30 14.30 14.30 125 -0.20(-1.38%)
May 16, 2017 14.40 14.50 14.40 14.50 1,448 +0.20(+1.40%)
May 15, 2017 14.15 14.45 14.15 14.30 1,172 +0.20(+1.42%)
May 11, 2017 14.10 14.10 14.10 23 -0.25(-1.74%)
May 10, 2017 13.80 14.45 13.80 14.35 13,772 +0.60(+4.36%)
May 09, 2017 13.78 14.10 13.75 13.75 1,717 -0.21(-1.50%)
May 08, 2017 14.10 14.12 13.80 13.96 5,458 -0.26(-1.84%)
May 05, 2017 14.05 14.22 14.05 14.22 1,106 +0.07(+0.50%)
May 04, 2017 14.00 14.15 14.00 14.15 1,313 -0.05(-0.35%)
May 03, 2017 14.10 14.20 14.02 14.20 2,888 +0.30(+2.16%)
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.
TOP
Email a Story