United Guardian Inc (NQ: UG )

14.42 USD +0.04 (+0.31%)
Streaming Delayed Price Updated: 1:41 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 14.14 14.50 14.14 14.38 3,270 +0.11(+0.76%)
Oct 22, 2021 14.47 14.47 14.11 14.27 1,716 -0.10(-0.72%)
Oct 21, 2021 14.38 14.38 14.38 14.38 1,164 -0.19(-1.34%)
Oct 20, 2021 14.67 14.70 14.27 14.57 1,541 -0.05(-0.34%)
Oct 19, 2021 14.30 14.68 14.30 14.62 8,020 +0.33(+2.31%)
Oct 18, 2021 14.29 14.39 14.29 14.29 1,626 +0.00(+0.00%)
Oct 15, 2021 14.25 14.29 14.25 14.29 474 -0.02(-0.14%)
Oct 14, 2021 14.32 14.49 14.18 14.31 2,515 -0.01(-0.07%)
Oct 13, 2021 14.12 14.46 14.12 14.32 2,702 -0.08(-0.57%)
Oct 12, 2021 14.30 14.43 14.20 14.40 1,915 +0.20(+1.42%)
Oct 11, 2021 14.45 14.45 14.12 14.20 3,973 -0.29(-2.00%)
Oct 08, 2021 14.11 14.49 14.11 14.49 2,865 +0.00(+0.00%)
Oct 07, 2021 14.16 14.51 14.05 14.49 1,796 +0.44(+3.13%)
Oct 06, 2021 14.35 14.50 14.04 14.05 9,768 -0.36(-2.50%)
Oct 05, 2021 14.22 14.43 14.04 14.41 3,580 +0.36(+2.56%)
Oct 04, 2021 14.00 14.32 13.99 14.05 7,362 -0.15(-1.06%)
Oct 01, 2021 14.05 14.20 13.95 14.20 4,567 -0.00(-0.00%)
Sep 30, 2021 14.54 14.54 13.96 14.20 1,857 -0.05(-0.35%)
Sep 29, 2021 14.08 14.53 14.08 14.25 1,739 +0.02(+0.14%)
Sep 28, 2021 14.22 14.55 14.02 14.23 2,859 -0.24(-1.67%)
Sep 27, 2021 14.05 14.47 14.00 14.47 1,369 +0.32(+2.28%)
Sep 24, 2021 14.08 14.17 13.95 14.15 2,045 +0.04(+0.28%)
Sep 23, 2021 14.15 14.46 14.11 14.11 5,149 -0.03(-0.20%)
Sep 22, 2021 14.05 14.35 13.81 14.14 1,666 +0.34(+2.45%)
Sep 21, 2021 14.08 14.49 13.80 13.80 5,508 -0.25(-1.78%)
Sep 20, 2021 14.11 14.45 13.93 14.05 2,735 -0.05(-0.35%)
Sep 17, 2021 14.20 14.20 14.10 14.10 7,641 -0.10(-0.70%)
Sep 16, 2021 14.40 14.40 14.20 14.20 4,030 -0.26(-1.80%)
Sep 15, 2021 14.50 14.55 14.46 14.46 3,067 -0.19(-1.29%)
Sep 14, 2021 14.71 14.71 14.65 14.65 1,748 +0.05(+0.34%)
Sep 13, 2021 14.96 14.96 14.50 14.60 2,070 -0.18(-1.22%)
Sep 10, 2021 14.80 14.80 14.53 14.78 1,820 -0.20(-1.33%)
Sep 09, 2021 15.05 15.09 14.68 14.98 10,184 -0.22(-1.46%)
Sep 08, 2021 15.11 15.44 15.07 15.20 2,000 -0.03(-0.16%)
Sep 07, 2021 15.29 15.52 15.10 15.22 7,522 -0.33(-2.15%)
Sep 03, 2021 15.30 15.60 15.30 15.56 3,093 +0.26(+1.69%)
Sep 02, 2021 15.49 15.49 15.30 15.30 2,666 -0.32(-2.03%)
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.