United Guardian Inc (NQ: UG )

14.27 USD -0.10 (-0.72%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.96 20.25 19.96 20.25 20,100 +0.30(+1.50%)
Nov 27, 2019 19.70 19.95 19.70 19.95 1,900 +0.15(+0.76%)
Nov 26, 2019 19.95 19.95 19.80 19.80 899 +0.06(+0.30%)
Nov 25, 2019 19.94 19.94 19.74 19.74 1,502 +0.52(+2.69%)
Nov 22, 2019 19.65 19.65 19.22 19.22 1,400 -0.19(-0.99%)
Nov 21, 2019 19.20 19.42 19.20 19.42 1,613 +0.66(+3.50%)
Nov 20, 2019 18.94 19.43 18.76 18.76 2,667 -0.39(-2.04%)
Nov 19, 2019 19.24 19.24 18.92 19.15 945 +0.02(+0.13%)
Nov 18, 2019 19.03 19.12 19.01 19.12 1,519 +0.21(+1.11%)
Nov 15, 2019 18.92 18.92 18.92 18.92 500 -0.52(-2.70%)
Nov 14, 2019 19.43 19.44 19.26 19.44 2,353 -0.01(-0.05%)
Nov 13, 2019 19.20 19.49 19.13 19.45 1,216 +0.27(+1.41%)
Nov 12, 2019 19.20 19.27 18.98 19.18 1,514 -0.11(-0.56%)
Nov 11, 2019 18.61 19.29 18.61 19.29 708 +0.70(+3.75%)
Nov 08, 2019 19.30 19.30 18.59 18.59 2,200 -0.86(-4.41%)
Nov 07, 2019 19.45 19.45 19.45 19.45 209 +0.19(+1.01%)
Nov 06, 2019 19.29 19.29 19.26 19.26 549 +0.15(+0.76%)
Nov 05, 2019 19.16 19.48 19.11 19.11 1,004 +0.00(+0.00%)
Nov 04, 2019 19.50 19.56 19.00 19.11 1,838 -0.51(-2.60%)
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.