United Guardian Inc (NQ: UG )

15.40 USD -0.99 (-6.04%)
Streaming Delayed Price Updated: 1:39 PM EST, Nov 30, 2021 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 17.92 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 18.01 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 +0.33(+1.92%)
Sep 20, 2017 16.95 17.30 16.92 16.92 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 +0.52(+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.