United Guardian Inc (NQ: UG )

14.42 USD +0.13 (+0.91%)
Streaming Delayed Price Updated: 10:29 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 18.50 19.15 18.50 18.50 6,103 +0.25(+1.37%)
Jul 30, 2018 18.50 18.50 18.04 18.25 4,687 -0.25(-1.35%)
Jul 27, 2018 18.71 18.75 18.00 18.50 5,000 +0.00(+0.00%)
Jul 26, 2018 18.80 18.80 18.39 18.50 2,995 -0.50(-2.63%)
Jul 25, 2018 18.91 19.00 18.65 19.00 4,476 +0.05(+0.26%)
Jul 24, 2018 18.80 19.10 18.70 18.95 2,830 +0.16(+0.82%)
Jul 23, 2018 19.10 19.10 18.80 18.80 1,854 -0.20(-1.08%)
Jul 20, 2018 18.90 19.05 18.75 19.00 4,381 -0.05(-0.26%)
Jul 19, 2018 19.45 19.45 19.05 19.05 4,319 -0.40(-2.06%)
Jul 18, 2018 19.35 19.45 19.25 19.45 5,542 +0.00(+0.00%)
Jul 17, 2018 19.35 19.50 19.35 19.45 2,104 -0.05(-0.26%)
Jul 16, 2018 19.50 19.60 19.45 19.50 4,376 +0.00(+0.00%)
Jul 13, 2018 19.55 19.70 19.50 19.50 4,185 -0.25(-1.24%)
Jul 12, 2018 19.75 19.75 19.75 19.75 1,011 -0.00(-0.03%)
Jul 11, 2018 19.50 19.75 19.45 19.75 1,865 +0.55(+2.86%)
Jul 10, 2018 19.70 19.75 19.20 19.20 2,626 -0.55(-2.78%)
Jul 09, 2018 19.70 19.80 19.40 19.75 2,571 +0.00(+0.00%)
Jul 06, 2018 19.75 19.75 19.30 19.75 7,181 +0.10(+0.51%)
Jul 05, 2018 19.65 19.65 19.65 19.65 590 -0.05(-0.25%)
Jul 03, 2018 19.70 19.70 19.70 0 +0.15(+0.77%)
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.