MENU

United Guardian Inc (NQ: UG )

11.25 -0.18 (-1.59%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 15.73 15.73 15.69 15.69 2,397 -0.23(-1.47%)
Dec 30, 2021 15.48 15.92 15.48 15.92 4,892 +0.27(+1.74%)
Dec 29, 2021 15.51 15.73 15.45 15.65 5,867 +0.03(+0.18%)
Dec 28, 2021 15.73 15.73 15.46 15.62 3,799 +0.03(+0.18%)
Dec 27, 2021 15.71 15.73 15.45 15.59 5,161 +0.00(+0.00%)
Dec 23, 2021 15.73 15.73 15.48 15.59 3,630 +0.09(+0.55%)
Dec 22, 2021 15.68 15.72 15.48 15.50 5,285 -0.21(-1.34%)
Dec 21, 2021 15.64 15.92 15.13 15.71 23,941 +0.12(+0.80%)
Dec 20, 2021 15.53 15.59 15.08 15.59 5,267 +0.05(+0.31%)
Dec 17, 2021 15.63 15.72 15.49 15.54 9,829 -0.17(-1.09%)
Dec 16, 2021 15.39 15.73 15.30 15.71 7,230 +0.30(+1.92%)
Dec 15, 2021 15.49 15.73 15.21 15.42 4,793 +0.31(+2.02%)
Dec 14, 2021 15.28 15.49 15.08 15.11 4,848 -0.30(-1.92%)
Dec 13, 2021 15.00 16.35 14.71 15.41 21,828 +0.47(+3.13%)
Dec 10, 2021 14.97 14.97 14.54 14.94 1,994 +0.42(+2.89%)
Dec 09, 2021 14.40 14.64 14.40 14.52 1,087 -0.09(-0.62%)
Dec 08, 2021 14.64 15.26 14.32 14.61 13,478 +0.06(+0.43%)
Dec 07, 2021 14.26 14.68 14.08 14.55 3,621 +0.36(+2.55%)
Dec 06, 2021 14.28 14.52 13.51 14.19 13,928 -0.29(-2.01%)
Dec 03, 2021 14.67 14.73 14.02 14.48 6,511 -0.15(-1.01%)
Dec 02, 2021 14.42 14.63 14.31 14.63 4,685 +0.56(+4.00%)
Dec 01, 2021 15.66 15.66 13.59 14.06 14,160 -1.13(-7.47%)
Nov 30, 2021 15.46 15.50 14.64 15.20 24,195 -0.43(-2.75%)
Nov 29, 2021 15.45 16.10 15.26 15.63 20,006 +0.40(+2.63%)
Nov 26, 2021 15.53 16.40 15.23 15.23 13,045 -0.45(-2.86%)
Nov 24, 2021 15.49 15.82 15.13 15.68 37,016 +0.22(+1.42%)
Nov 23, 2021 15.12 15.67 15.09 15.46 30,714 -0.06(-0.41%)
Nov 22, 2021 15.43 16.32 14.97 15.52 65,555 +0.57(+3.80%)
Nov 19, 2021 13.76 15.40 13.67 14.95 62,553 +1.29(+9.47%)
Nov 18, 2021 13.06 13.75 13.61 13.66 42,333 +0.68(+5.23%)
Nov 17, 2021 13.04 13.07 12.98 12.98 3,956 -0.09(-0.70%)
Nov 16, 2021 13.05 13.30 13.05 13.07 5,335 +0.10(+0.78%)
Nov 15, 2021 12.93 13.19 12.93 12.97 3,743 -0.05(-0.39%)
Nov 12, 2021 13.01 13.21 12.96 13.02 7,910 +0.01(+0.07%)
Nov 11, 2021 13.47 13.47 12.70 13.01 28,129 -0.46(-3.44%)
Nov 10, 2021 12.94 13.47 13.47 37,694 +0.59(+4.55%)
Nov 09, 2021 12.71 13.01 12.66 12.89 10,633 +0.06(+0.49%)
Nov 08, 2021 12.82 12.82 12.57 12.82 15,933 +0.08(+0.65%)
Nov 05, 2021 12.71 12.80 12.57 12.74 10,990 +0.01(+0.10%)
Nov 04, 2021 12.84 12.84 12.67 12.73 5,372 -0.11(-0.88%)
Nov 03, 2021 12.84 12.89 12.55 12.84 11,244 -0.03(-0.21%)
Nov 02, 2021 13.29 13.29 12.77 12.87 6,664 -0.25(-1.89%)
Nov 01, 2021 12.93 13.12 12.93 13.12 1,010 +0.27(+2.07%)
Oct 29, 2021 12.96 13.12 12.85 12.85 1,653 -0.17(-1.27%)
Oct 28, 2021 12.91 13.02 12.91 13.02 1,484 +0.01(+0.07%)
Oct 27, 2021 13.01 13.01 13.01 13.01 659 +0.09(+0.71%)
Oct 26, 2021 13.12 12.89 12.91 2,642 -0.28(-2.09%)
Oct 25, 2021 12.97 13.30 12.97 13.19 3,564 +0.10(+0.76%)
Oct 22, 2021 13.28 13.28 12.94 13.09 1,870 -0.10(-0.72%)
Oct 21, 2021 13.19 13.19 13.19 13.19 1,269 -0.18(-1.34%)
Oct 20, 2021 13.46 13.48 13.09 13.36 1,680 -0.05(-0.34%)
Oct 19, 2021 13.12 13.47 13.12 13.41 8,743 +0.30(+2.31%)
Oct 18, 2021 13.11 13.20 13.11 13.11 1,772 +0.00(+0.00%)
Oct 15, 2021 13.07 13.11 13.07 13.11 516 -0.02(-0.14%)
Oct 14, 2021 13.13 13.29 13.01 13.13 2,741 -0.01(-0.07%)
Oct 13, 2021 12.95 13.26 12.95 13.13 2,945 -0.07(-0.57%)
Oct 12, 2021 13.12 13.24 13.03 13.21 2,087 +0.18(+1.42%)
Oct 11, 2021 13.25 13.25 12.95 13.03 4,331 -0.27(-2.00%)
Oct 08, 2021 12.94 13.29 12.94 13.29 3,123 +0.00(+0.00%)
Oct 07, 2021 12.99 13.30 12.89 13.29 1,958 +0.40(+3.13%)
Oct 06, 2021 13.16 13.30 12.88 12.89 10,649 -0.33(-2.50%)
Oct 05, 2021 13.04 13.24 12.87 13.22 3,902 +0.33(+2.56%)
Oct 04, 2021 12.84 13.13 12.83 12.89 8,026 -0.14(-1.06%)
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