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 (%)
Jan 31, 2017 15.15 15.35 15.15 15.30 4,857 +0.10(+0.66%)
Jan 30, 2017 15.30 15.30 15.20 15.20 1,600 -0.10(-0.65%)
Jan 27, 2017 15.31 15.45 15.30 15.30 4,698 -0.10(-0.65%)
Jan 26, 2017 15.40 15.40 15.30 15.40 4,595 +0.00(+0.00%)
Jan 25, 2017 15.35 15.40 15.31 15.40 1,723 +0.25(+1.65%)
Jan 24, 2017 15.20 15.70 15.10 15.15 7,885 +0.00(+0.00%)
Jan 23, 2017 15.85 15.85 15.15 15.15 4,757 -0.70(-4.42%)
Jan 20, 2017 15.98 15.98 15.72 15.85 11,166 +0.15(+0.96%)
Jan 19, 2017 15.70 15.90 15.70 15.70 6,819 +0.00(+0.00%)
Jan 18, 2017 15.40 15.70 15.40 15.70 1,692 +0.15(+0.96%)
Jan 17, 2017 15.55 15.70 15.40 15.55 10,810 +0.00(+0.00%)
Jan 13, 2017 15.55 15.55 15.55 0 +0.05(+0.32%)
Jan 12, 2017 15.50 15.50 15.50 15.50 452 +0.03(+0.16%)
Jan 11, 2017 15.59 15.62 15.38 15.47 2,874 -0.08(-0.48%)
Jan 10, 2017 15.70 15.70 15.47 15.55 1,890 +0.05(+0.32%)
Jan 09, 2017 15.65 15.70 15.47 15.50 3,852 -0.25(-1.59%)
Jan 06, 2017 15.85 15.85 15.53 15.75 2,254 +0.00(+0.00%)
Jan 05, 2017 15.74 15.90 15.60 15.75 1,108 +0.30(+1.94%)
Jan 04, 2017 15.52 15.85 15.45 15.45 2,318 +0.00(+0.00%)
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.