United Guardian Inc (NQ: UG )

14.42 USD +0.04 (+0.31%)
Streaming Delayed Price Updated: 1:41 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 17.26 17.40 16.76 17.20 6,093 +0.07(+0.41%)
May 27, 2016 17.18 17.13 17.13 17.13 3,400 -0.26(-1.50%)
May 26, 2016 17.51 17.64 17.30 17.39 7,596 -0.10(-0.57%)
May 25, 2016 17.18 17.50 17.16 17.49 4,070 +0.24(+1.39%)
May 24, 2016 17.47 17.60 17.10 17.25 4,041 -0.09(-0.52%)
May 23, 2016 17.51 17.72 17.04 17.34 13,194 +0.30(+1.76%)
May 20, 2016 16.78 17.33 16.78 17.04 988 +0.32(+1.91%)
May 19, 2016 16.98 17.38 16.72 16.72 2,258 -0.66(-3.80%)
May 18, 2016 16.74 17.60 16.45 17.38 8,556 +0.61(+3.64%)
May 17, 2016 16.87 16.89 16.72 16.77 1,068 +0.00(+0.00%)
May 16, 2016 16.75 16.80 16.25 16.77 19,527 +0.08(+0.48%)
May 13, 2016 16.89 16.89 16.52 16.69 11,277 +0.04(+0.24%)
May 12, 2016 17.24 17.24 16.65 16.65 8,848 -0.35(-2.06%)
May 11, 2016 17.53 17.53 16.99 17.00 3,486 -0.81(-4.55%)
May 10, 2016 17.13 17.81 17.13 17.81 2,092 +0.79(+4.67%)
May 09, 2016 17.13 17.45 16.80 17.02 8,706 -0.14(-0.84%)
May 06, 2016 18.15 18.15 16.99 17.16 13,436 -0.59(-3.32%)
May 05, 2016 17.81 18.15 17.71 17.75 2,458 +0.08(+0.45%)
May 04, 2016 18.45 18.45 17.60 17.67 6,365 -0.62(-3.39%)
May 03, 2016 18.11 18.35 17.70 18.29 11,556 +0.01(+0.05%)
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.