United Guardian Inc (NQ: UG )

16.63 USD -0.22 (-1.31%)
Streaming Delayed Price Updated: 2:04 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 17.48 17.89 17.29 17.54 24,000 +0.04(+0.23%)
Nov 29, 2018 17.46 17.52 17.25 17.50 17,166 +0.00(+0.00%)
Nov 28, 2018 17.10 17.50 17.10 17.50 2,509 +0.19(+1.10%)
Nov 27, 2018 17.35 17.36 17.31 17.31 1,809 -0.09(-0.52%)
Nov 26, 2018 17.40 17.40 17.40 17.40 2,376 -0.06(-0.34%)
Nov 23, 2018 17.46 17.46 17.46 17.46 400 +0.15(+0.90%)
Nov 21, 2018 17.30 17.30 17.30 0 +0.01(+0.03%)
Nov 20, 2018 17.30 17.30 17.30 17.30 290 -0.05(-0.27%)
Nov 19, 2018 17.27 17.50 17.17 17.35 999 -0.17(-0.99%)
Nov 16, 2018 17.48 17.52 17.48 17.52 1,900 +0.04(+0.23%)
Nov 15, 2018 17.48 17.48 17.48 17.48 184 -0.04(-0.23%)
Nov 14, 2018 17.36 17.52 17.36 17.52 2,427 +0.22(+1.29%)
Nov 13, 2018 17.30 17.30 17.30 17.30 113 +0.03(+0.19%)
Nov 12, 2018 17.35 17.35 17.26 17.26 1,064 -0.26(-1.47%)
Nov 09, 2018 17.11 17.52 17.11 17.52 4,900 +0.22(+1.27%)
Nov 08, 2018 17.15 17.35 17.15 17.30 2,248 +0.10(+0.58%)
Nov 07, 2018 17.20 17.20 17.20 17.20 464 +0.00(+0.03%)
Nov 06, 2018 17.37 17.37 17.19 17.20 478 +0.03(+0.15%)
Nov 05, 2018 17.28 17.38 17.17 17.17 1,991 +0.02(+0.12%)
Nov 02, 2018 17.34 17.34 17.15 17.15 1,100 -0.02(-0.12%)
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.