United Guardian Inc (NQ: UG )

14.38 USD -0.19 (-1.34%)
Streaming Delayed Price Updated: 2:04 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 18.50 18.50 18.50 0 +0.20(+1.09%)
Dec 28, 2017 18.35 19.10 17.95 18.30 4,898 +0.00(+0.00%)
Dec 27, 2017 17.95 18.30 17.95 18.30 4,518 +0.24(+1.30%)
Dec 26, 2017 18.20 18.20 17.60 18.06 3,755 -0.29(-1.56%)
Dec 22, 2017 18.10 18.50 18.10 18.35 3,601 +0.30(+1.66%)
Dec 21, 2017 18.85 19.05 18.00 18.05 4,811 -1.05(-5.50%)
Dec 20, 2017 19.13 19.25 18.70 19.10 3,113 -0.20(-1.04%)
Dec 19, 2017 19.30 19.30 19.20 19.30 3,965 +0.05(+0.26%)
Dec 18, 2017 19.10 19.30 18.45 19.25 3,806 +0.50(+2.67%)
Dec 15, 2017 19.10 19.10 18.16 18.75 8,820 -0.20(-1.06%)
Dec 14, 2017 19.15 19.25 18.15 18.95 10,272 +0.00(+0.00%)
Dec 13, 2017 18.85 18.95 18.09 18.95 6,161 +0.15(+0.80%)
Dec 12, 2017 18.80 19.25 18.35 18.80 4,191 -0.50(-2.59%)
Dec 11, 2017 19.50 20.40 18.60 19.30 6,571 -0.15(-0.77%)
Dec 08, 2017 20.06 20.65 18.01 19.45 13,875 -1.20(-5.80%)
Dec 07, 2017 19.80 21.33 19.80 20.65 25,135 +0.85(+4.28%)
Dec 06, 2017 19.80 19.80 19.20 19.80 11,393 +0.00(+0.00%)
Dec 05, 2017 19.45 19.95 18.95 19.80 8,956 +0.70(+3.66%)
Dec 04, 2017 18.40 19.30 18.40 19.10 15,090 +1.00(+5.52%)
Dec 01, 2017 17.15 18.10 16.90 18.10 4,825 +1.10(+6.47%)
Nov 30, 2017 15.30 17.95 15.30 17.00 10,895 +1.35(+8.59%)
Nov 29, 2017 16.40 16.50 15.60 15.65 7,706 -0.29(-1.85%)
Nov 28, 2017 15.95 16.05 15.85 15.95 4,082 +0.05(+0.31%)
Nov 27, 2017 15.25 16.25 15.25 15.90 5,274 -0.30(-1.85%)
Nov 24, 2017 16.15 16.20 16.15 16.20 304 +0.10(+0.62%)
Nov 22, 2017 16.00 16.15 15.11 16.10 5,333 -0.10(-0.62%)
Nov 21, 2017 16.30 16.40 16.20 16.20 3,442 -0.10(-0.61%)
Nov 20, 2017 16.85 16.95 16.30 16.30 1,335 +0.20(+1.24%)
Nov 17, 2017 16.90 16.90 16.02 16.10 2,438 +0.50(+3.21%)
Nov 16, 2017 15.50 15.65 15.50 15.60 947 +0.35(+2.30%)
Nov 15, 2017 15.65 15.65 15.15 15.25 6,017 -0.55(-3.48%)
Nov 14, 2017 16.25 16.25 15.00 15.80 21,035 -0.25(-1.56%)
Nov 13, 2017 17.00 17.00 16.00 16.05 6,527 -0.95(-5.59%)
Nov 10, 2017 17.00 17.14 16.50 17.00 2,197 +0.00(+0.00%)
Nov 09, 2017 18.25 18.40 16.05 17.00 23,690 -1.35(-7.36%)
Nov 08, 2017 18.30 18.50 18.30 18.35 864 +0.10(+0.52%)
Nov 07, 2017 18.70 18.80 18.25 18.25 3,402 -0.25(-1.32%)
Nov 06, 2017 18.55 18.90 18.50 18.50 5,852 -0.05(-0.27%)
Nov 03, 2017 19.00 19.00 18.55 18.55 1,742 -0.60(-3.13%)
Nov 02, 2017 18.65 19.15 18.31 19.15 5,464 +0.50(+2.68%)
Nov 01, 2017 18.50 18.65 18.24 18.65 4,072 -0.10(-0.53%)
Oct 31, 2017 18.85 18.85 18.46 18.75 1,184 -0.25(-1.32%)
Oct 30, 2017 19.10 19.10 19.00 19.00 739 +0.00(+0.00%)
Oct 27, 2017 19.00 19.05 19.00 19.00 2,221 +0.45(+2.43%)
Oct 26, 2017 19.05 19.05 18.27 18.55 3,755 -0.65(-3.39%)
Oct 25, 2017 19.40 19.55 19.00 19.20 2,175 -0.20(-1.03%)
Oct 24, 2017 19.14 19.40 19.05 19.40 2,819 +0.20(+1.04%)
Oct 23, 2017 19.05 19.43 19.00 19.20 1,926 +0.20(+1.05%)
Oct 20, 2017 19.90 19.90 18.80 19.00 3,032 +0.95(+5.26%)
Oct 19, 2017 18.45 19.16 18.05 18.05 2,092 -0.60(-3.22%)
Oct 18, 2017 18.70 19.40 18.50 18.65 2,601 -0.05(-0.27%)
Oct 17, 2017 19.15 19.34 18.25 18.70 2,863 -0.20(-1.06%)
Oct 16, 2017 19.50 19.50 18.90 18.90 5,252 -0.30(-1.56%)
Oct 13, 2017 19.40 19.60 19.20 19.20 1,981 -0.45(-2.29%)
Oct 12, 2017 19.85 19.90 19.00 19.65 6,731 -0.15(-0.76%)
Oct 11, 2017 19.85 20.22 19.80 19.80 2,278 -0.35(-1.74%)
Oct 10, 2017 19.90 20.35 19.90 20.15 4,147 +0.40(+2.03%)
Oct 09, 2017 20.25 20.25 19.60 19.75 9,400 -0.10(-0.50%)
Oct 06, 2017 19.59 20.03 19.50 19.85 3,546 -0.45(-2.22%)
Oct 05, 2017 20.15 20.60 19.80 20.30 3,052 -0.30(-1.46%)
Oct 04, 2017 20.35 20.60 19.75 20.60 15,912 +0.25(+1.23%)
Oct 03, 2017 20.50 21.25 20.05 20.35 18,138 +0.25(+1.24%)
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.