United Guardian Inc (NQ: UG )

14.29 USD -0.02 (-0.14%)
Streaming Delayed Price Updated: 2:24 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.40 19.45 19.10 19.20 4,118 +0.15(+0.79%)
May 30, 2018 19.75 19.85 18.95 19.05 16,362 -0.55(-2.81%)
May 29, 2018 20.00 20.00 19.48 19.60 11,584 -0.35(-1.75%)
May 25, 2018 19.95 19.95 19.95 0 +0.20(+1.01%)
May 24, 2018 19.94 19.94 19.70 19.75 8,786 +0.00(+0.03%)
May 23, 2018 19.42 19.81 19.40 19.75 6,109 +0.29(+1.52%)
May 22, 2018 19.35 19.50 19.35 19.45 1,622 +0.10(+0.52%)
May 21, 2018 19.95 19.95 19.35 19.35 8,599 -0.20(-1.02%)
May 18, 2018 18.90 19.75 18.90 19.55 7,799 +0.80(+4.27%)
May 17, 2018 18.63 18.79 18.63 18.75 8,266 +0.25(+1.35%)
May 16, 2018 18.75 18.75 18.50 18.50 546 -0.15(-0.80%)
May 15, 2018 18.55 18.71 18.55 18.65 1,386 +0.35(+1.91%)
May 14, 2018 18.55 18.94 18.30 18.30 1,113 -0.11(-0.59%)
May 11, 2018 18.45 18.45 18.41 18.41 2,002 -0.04(-0.22%)
May 10, 2018 18.25 19.00 17.31 18.45 15,794 +0.40(+2.22%)
May 09, 2018 17.85 18.25 17.85 18.05 2,175 +0.05(+0.28%)
May 08, 2018 17.88 18.00 17.88 18.00 3,954 +0.20(+1.12%)
May 07, 2018 17.82 17.96 17.72 17.80 4,415 +0.30(+1.71%)
May 04, 2018 17.65 17.90 17.50 17.50 1,234 +0.00(+0.00%)
May 03, 2018 17.31 17.50 17.31 17.50 1,480 +0.20(+1.16%)
May 02, 2018 17.51 17.55 17.30 17.30 1,442 -0.62(-3.47%)
May 01, 2018 17.75 17.92 17.65 17.92 5,373 +0.52(+2.97%)
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 17.92 17.99 3,372 -0.11(-0.61%)
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.