United Guardian Inc (NQ: UG )

14.10 USD -0.10 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 19.58 19.58 19.13 19.15 6,600 -0.02(-0.10%)
Mar 28, 2019 19.30 19.30 19.17 19.17 1,461 +0.06(+0.31%)
Mar 27, 2019 19.15 19.30 19.05 19.11 1,255 +0.03(+0.16%)
Mar 26, 2019 19.02 19.60 19.02 19.08 2,534 +0.06(+0.32%)
Mar 25, 2019 18.71 19.27 18.70 19.02 2,721 +0.17(+0.92%)
Mar 22, 2019 19.00 19.17 18.60 18.85 14,000 -0.16(-0.86%)
Mar 21, 2019 18.75 19.01 18.30 19.01 9,691 -0.16(-0.81%)
Mar 20, 2019 19.07 19.17 19.07 19.17 478 +0.10(+0.52%)
Mar 19, 2019 19.20 19.20 19.05 19.07 715 -0.21(-1.10%)
Mar 18, 2019 19.52 19.52 19.25 19.28 1,809 -0.10(-0.52%)
Mar 15, 2019 19.06 19.39 19.06 19.38 3,800 -0.04(-0.22%)
Mar 14, 2019 19.30 19.60 19.30 19.42 815 +0.11(+0.59%)
Mar 13, 2019 19.37 19.63 19.30 19.31 1,793 -0.32(-1.63%)
Mar 12, 2019 19.34 19.64 19.02 19.63 5,639 +0.59(+3.10%)
Mar 11, 2019 19.26 19.64 19.04 19.04 3,389 -0.61(-3.10%)
Mar 08, 2019 19.65 19.65 19.65 19.65 100 +0.27(+1.39%)
Mar 07, 2019 19.58 19.66 19.38 19.38 2,676 -0.12(-0.62%)
Mar 06, 2019 19.06 19.69 19.06 19.50 3,814 +0.06(+0.31%)
Mar 05, 2019 19.80 19.85 19.44 19.44 3,639 -0.56(-2.80%)
Mar 04, 2019 20.00 20.00 19.81 20.00 2,297 +0.20(+1.01%)
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.