United Guardian Inc (NQ: UG )

14.08 USD -0.30 (-2.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.85 15.15 14.85 15.02 7,551 +0.25(+1.69%)
Aug 30, 2016 15.00 15.00 14.75 14.77 2,177 +0.20(+1.37%)
Aug 29, 2016 14.52 14.99 14.50 14.57 5,946 +0.05(+0.34%)
Aug 26, 2016 14.40 14.61 14.32 14.52 2,557 -0.09(-0.62%)
Aug 25, 2016 14.38 14.61 14.34 14.61 1,539 +0.09(+0.62%)
Aug 24, 2016 14.35 14.63 14.31 14.52 1,945 +0.39(+2.76%)
Aug 23, 2016 14.17 14.49 14.12 14.13 1,713 -0.11(-0.77%)
Aug 22, 2016 14.46 14.46 14.12 14.24 4,209 +0.11(+0.78%)
Aug 19, 2016 14.25 14.56 14.10 14.13 2,873 -0.23(-1.60%)
Aug 18, 2016 14.39 14.39 14.25 14.36 2,263 -0.03(-0.21%)
Aug 17, 2016 14.53 14.71 14.39 14.39 2,648 -0.24(-1.64%)
Aug 16, 2016 14.74 14.74 14.45 14.63 2,679 -0.17(-1.12%)
Aug 15, 2016 14.99 14.99 14.65 14.80 9,450 -0.12(-0.84%)
Aug 12, 2016 15.07 15.07 14.86 14.92 1,704 -0.13(-0.90%)
Aug 11, 2016 15.00 15.11 14.90 15.05 4,821 +0.60(+4.18%)
Aug 10, 2016 14.89 14.94 14.45 14.45 5,842 -0.32(-2.16%)
Aug 09, 2016 14.45 14.77 14.40 14.77 10,566 +0.24(+1.65%)
Aug 08, 2016 14.54 14.88 14.40 14.53 6,022 +0.13(+0.90%)
Aug 05, 2016 14.05 14.40 14.05 14.40 6,063 +0.24(+1.69%)
Aug 04, 2016 13.90 14.16 13.53 14.16 3,444 +0.36(+2.61%)
Aug 03, 2016 13.77 13.80 13.53 13.80 2,472 +0.14(+1.02%)
Aug 02, 2016 13.75 13.79 13.52 13.66 4,828 -0.14(-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.