United Guardian Inc (NQ: UG )

15.85 USD UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 16.20 16.20 16.10 16.15 2,900 +0.00(+0.00%)
Sep 27, 2018 16.35 16.35 16.10 16.15 2,492 -0.04(-0.22%)
Sep 26, 2018 16.35 16.35 16.05 16.19 4,517 +0.04(+0.22%)
Sep 25, 2018 16.35 16.50 16.15 16.15 7,466 -0.10(-0.62%)
Sep 24, 2018 16.45 16.50 16.25 16.25 5,289 -0.20(-1.22%)
Sep 21, 2018 16.33 16.60 16.25 16.45 6,200 -0.10(-0.60%)
Sep 20, 2018 16.61 16.70 16.35 16.55 7,978 -0.15(-0.90%)
Sep 19, 2018 16.50 16.75 16.50 16.70 1,655 -0.15(-0.89%)
Sep 18, 2018 16.80 17.35 16.65 16.85 6,867 -0.25(-1.46%)
Sep 17, 2018 17.10 17.10 16.53 17.10 5,631 -0.05(-0.29%)
Sep 14, 2018 17.25 17.55 17.10 17.15 4,500 -0.46(-2.59%)
Sep 13, 2018 17.35 17.61 17.35 17.61 1,959 +0.21(+1.19%)
Sep 12, 2018 17.40 17.51 17.40 17.40 1,282 -0.15(-0.85%)
Sep 11, 2018 17.80 18.01 17.50 17.55 3,634 -0.05(-0.26%)
Sep 10, 2018 17.75 17.84 17.50 17.59 2,940 -0.16(-0.87%)
Sep 07, 2018 18.00 18.16 17.75 17.75 10,100 -0.25(-1.39%)
Sep 06, 2018 18.40 18.40 18.00 18.00 2,887 -0.40(-2.17%)
Sep 05, 2018 18.39 18.50 18.05 18.40 4,993 +0.15(+0.82%)
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.