United Guardian Inc (NQ: UG )

17.44 USD -0.06 (-0.34%)
Streaming Delayed Price Updated: 3:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.