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 (%)
May 31, 2017 16.15 16.15 15.50 15.50 3,341 -0.41(-2.61%)
May 30, 2017 16.55 16.70 15.91 15.91 1,091 -0.24(-1.46%)
May 26, 2017 16.95 16.95 15.65 16.15 17,903 -0.95(-5.56%)
May 25, 2017 17.75 17.85 16.90 17.10 10,995 -0.65(-3.66%)
May 24, 2017 16.00 18.05 16.00 17.75 36,122 +1.75(+10.94%)
May 23, 2017 15.35 16.00 15.32 16.00 8,413 +0.60(+3.90%)
May 22, 2017 15.15 15.40 15.12 15.40 4,104 +0.43(+2.86%)
May 19, 2017 14.45 15.15 14.45 14.97 9,883 +0.62(+4.34%)
May 18, 2017 14.60 14.60 14.30 14.35 1,064 +0.05(+0.35%)
May 17, 2017 14.30 14.30 14.30 14.30 125 -0.20(-1.38%)
May 16, 2017 14.40 14.50 14.40 14.50 1,448 +0.20(+1.40%)
May 15, 2017 14.15 14.45 14.15 14.30 1,172 +0.20(+1.42%)
May 11, 2017 14.10 14.10 14.10 23 -0.25(-1.74%)
May 10, 2017 13.80 14.45 13.80 14.35 13,772 +0.60(+4.36%)
May 09, 2017 13.78 14.10 13.75 13.75 1,717 -0.21(-1.50%)
May 08, 2017 14.10 14.12 13.80 13.96 5,458 -0.26(-1.84%)
May 05, 2017 14.05 14.22 14.05 14.22 1,106 +0.07(+0.50%)
May 04, 2017 14.00 14.15 14.00 14.15 1,313 -0.05(-0.35%)
May 03, 2017 14.10 14.20 14.02 14.20 2,888 +0.30(+2.16%)
May 02, 2017 14.00 14.00 13.90 13.90 2,241 -0.20(-1.42%)
Apr 28, 2017 14.10 14.10 14.10 79 +0.30(+2.17%)
Apr 27, 2017 13.90 14.08 13.80 13.80 1,101 -0.25(-1.78%)
Apr 26, 2017 13.93 14.10 13.93 14.05 1,594 +0.10(+0.72%)
Apr 25, 2017 14.20 14.20 13.90 13.95 2,323 -0.29(-2.07%)
Apr 24, 2017 14.24 14.25 14.24 14.24 1,645 +0.24(+1.75%)
Apr 21, 2017 14.15 14.48 13.88 14.00 13,542 -0.65(-4.44%)
Apr 20, 2017 14.35 14.65 14.35 14.65 1,058 +0.20(+1.38%)
Apr 19, 2017 14.60 14.75 14.15 14.45 4,006 -0.25(-1.70%)
Apr 18, 2017 14.35 14.70 14.35 14.70 2,421 +0.35(+2.44%)
Apr 17, 2017 14.36 14.75 14.27 14.35 1,448 -0.30(-2.05%)
Apr 13, 2017 14.65 14.70 14.64 14.65 1,282 +0.55(+3.90%)
Apr 12, 2017 14.25 14.75 14.00 14.10 7,281 -0.20(-1.40%)
Apr 11, 2017 14.45 14.60 14.30 14.30 466 -0.27(-1.88%)
Apr 10, 2017 14.50 14.60 14.48 14.57 1,281 +0.07(+0.51%)
Apr 07, 2017 14.55 14.65 14.45 14.50 30,948 -0.15(-1.02%)
Apr 06, 2017 14.65 14.70 14.60 14.65 1,275 -0.15(-1.01%)
Apr 05, 2017 14.79 15.00 14.60 14.80 2,958 +0.20(+1.37%)
Apr 04, 2017 14.65 14.75 14.60 14.60 1,620 -0.05(-0.34%)
Apr 03, 2017 14.70 14.84 14.65 14.65 3,256 -0.20(-1.35%)
Mar 31, 2017 14.80 14.85 14.75 14.85 2,018 -0.05(-0.34%)
Mar 30, 2017 14.95 14.95 14.80 14.90 5,440 +0.10(+0.68%)
Mar 29, 2017 14.80 14.85 14.80 14.80 1,010 +0.10(+0.68%)
Mar 28, 2017 14.80 14.80 14.70 14.70 748 -0.30(-2.00%)
Mar 27, 2017 14.90 15.00 14.90 15.00 477 +0.20(+1.35%)
Mar 24, 2017 15.00 15.00 14.67 14.80 710 -0.20(-1.33%)
Mar 23, 2017 15.00 15.00 15.00 15.00 200 -0.40(-2.60%)
Mar 22, 2017 14.71 15.55 14.70 15.40 2,510 +0.39(+2.63%)
Mar 21, 2017 15.30 15.40 14.90 15.01 2,568 -0.49(-3.19%)
Mar 20, 2017 14.75 15.50 14.75 15.50 791 +0.75(+5.08%)
Mar 17, 2017 14.80 14.80 14.75 14.75 1,663 +0.00(+0.00%)
Mar 16, 2017 15.15 15.15 14.75 14.75 839 -0.30(-1.99%)
Mar 15, 2017 15.55 15.70 14.84 15.05 2,420 +0.22(+1.50%)
Mar 14, 2017 15.10 15.10 14.76 14.83 1,182 +0.08(+0.52%)
Mar 13, 2017 15.20 15.25 14.75 14.75 1,688 -0.25(-1.67%)
Mar 10, 2017 14.95 15.77 14.95 15.00 2,092 -0.05(-0.33%)
Mar 09, 2017 14.99 15.25 14.85 15.05 2,096 +0.15(+1.01%)
Mar 08, 2017 14.78 15.05 14.78 14.90 8,019 -0.15(-1.00%)
Mar 07, 2017 14.85 15.05 14.85 15.05 3,429 +0.10(+0.67%)
Mar 06, 2017 15.05 15.05 14.86 14.95 2,889 -0.05(-0.33%)
Mar 03, 2017 15.04 15.04 15.00 15.00 1,042 +0.00(+0.00%)
Mar 02, 2017 14.85 15.00 14.85 15.00 1,309 +0.10(+0.67%)
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.