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 (%)
Dec 31, 2018 18.26 18.70 17.87 18.34 6,300 -0.21(-1.13%)
Dec 28, 2018 17.89 18.55 17.88 18.55 23,200 +0.85(+4.80%)
Dec 27, 2018 17.55 17.99 17.55 17.70 6,930 +0.14(+0.78%)
Dec 26, 2018 17.55 18.08 17.50 17.56 6,476 -0.59(-3.24%)
Dec 24, 2018 18.10 18.15 17.75 18.15 2,000 +0.07(+0.39%)
Dec 21, 2018 17.51 18.40 17.07 18.08 18,600 +0.80(+4.63%)
Dec 20, 2018 17.02 17.29 16.82 17.28 3,726 +0.42(+2.47%)
Dec 19, 2018 16.80 17.28 16.80 16.86 4,929 +0.12(+0.74%)
Dec 18, 2018 16.83 17.29 16.54 16.74 8,116 +0.14(+0.84%)
Dec 17, 2018 17.25 17.25 16.55 16.60 11,057 -0.69(-3.99%)
Dec 14, 2018 17.49 17.64 17.19 17.29 3,100 -0.22(-1.26%)
Dec 13, 2018 17.30 17.73 17.30 17.51 3,671 +0.03(+0.17%)
Dec 12, 2018 16.98 17.48 16.98 17.48 11,174 +0.22(+1.27%)
Dec 11, 2018 17.45 17.60 17.06 17.26 6,590 -0.06(-0.36%)
Dec 10, 2018 17.03 17.76 16.84 17.32 12,153 +0.13(+0.76%)
Dec 07, 2018 17.30 17.90 16.81 17.19 6,400 -0.31(-1.77%)
Dec 06, 2018 17.59 18.30 17.25 17.50 17,597 -0.34(-1.91%)
Dec 04, 2018 17.95 18.30 17.30 17.84 15,300 -0.11(-0.61%)
Dec 03, 2018 18.08 18.19 17.75 17.95 9,276 +0.41(+2.34%)
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%)
Nov 01, 2018 17.13 17.25 17.11 17.17 2,570 +0.00(+0.00%)
Oct 31, 2018 17.34 17.34 17.05 17.17 1,046 +0.04(+0.24%)
Oct 30, 2018 17.22 17.36 17.09 17.13 939 +0.03(+0.17%)
Oct 29, 2018 17.36 17.36 17.00 17.10 2,622 -0.13(-0.75%)
Oct 26, 2018 17.00 17.40 16.89 17.23 4,200 -0.03(-0.17%)
Oct 25, 2018 17.24 17.45 17.24 17.26 4,351 -0.16(-0.92%)
Oct 24, 2018 17.24 17.44 17.24 17.42 1,203 +0.27(+1.57%)
Oct 23, 2018 17.18 17.46 17.15 17.15 4,637 -0.00(-0.02%)
Oct 22, 2018 17.53 17.53 17.15 17.15 1,250 -0.29(-1.65%)
Oct 19, 2018 17.52 17.52 17.35 17.44 1,400 +0.18(+1.04%)
Oct 18, 2018 17.30 17.52 17.26 17.26 3,975 -0.24(-1.37%)
Oct 17, 2018 17.11 17.50 17.11 17.50 4,416 +0.17(+0.95%)
Oct 16, 2018 16.91 17.55 16.91 17.33 10,263 +0.72(+4.36%)
Oct 15, 2018 16.39 17.50 16.20 16.61 8,248 +0.22(+1.34%)
Oct 12, 2018 16.25 16.42 16.25 16.39 2,800 +0.30(+1.87%)
Oct 11, 2018 15.96 16.10 15.51 16.09 3,955 +0.23(+1.45%)
Oct 10, 2018 16.03 16.04 15.84 15.86 3,265 -0.18(-1.12%)
Oct 09, 2018 16.20 16.20 16.02 16.04 2,480 -0.01(-0.07%)
Oct 08, 2018 16.16 16.22 16.05 16.05 693 +0.05(+0.32%)
Oct 05, 2018 15.92 16.14 15.79 16.00 2,100 +0.20(+1.27%)
Oct 04, 2018 16.12 16.33 15.80 15.80 14,459 -0.64(-3.89%)
Oct 03, 2018 15.75 16.44 15.75 16.44 4,386 +0.69(+4.38%)
Oct 02, 2018 16.34 16.34 15.60 15.75 7,806 -0.67(-4.08%)
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.