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 (%)
May 31, 2019 19.62 19.93 19.45 19.67 2,200 -0.08(-0.42%)
May 30, 2019 19.82 20.81 19.48 19.76 2,892 -0.53(-2.62%)
May 29, 2019 20.21 20.50 20.03 20.29 6,710 +0.29(+1.45%)
May 28, 2019 20.10 20.20 19.56 20.00 5,070 +0.10(+0.50%)
May 24, 2019 20.36 20.39 19.86 19.90 4,200 -0.48(-2.36%)
May 23, 2019 20.50 20.50 20.10 20.38 2,244 +0.48(+2.41%)
May 22, 2019 20.50 20.58 19.90 19.90 19,450 -0.60(-2.92%)
May 21, 2019 20.13 20.50 20.13 20.50 1,847 +0.39(+1.94%)
May 20, 2019 20.44 20.50 19.96 20.11 3,617 -0.38(-1.85%)
May 17, 2019 19.50 20.49 19.41 20.49 45,000 +0.60(+3.00%)
May 16, 2019 19.36 19.89 19.04 19.89 7,033 +0.71(+3.71%)
May 15, 2019 19.00 19.50 19.00 19.18 8,583 +0.09(+0.49%)
May 14, 2019 19.09 19.09 19.09 19.09 1,056 -0.04(-0.21%)
May 13, 2019 18.89 19.30 18.80 19.13 9,266 +0.23(+1.23%)
May 10, 2019 18.89 18.89 18.89 242 +0.00(+0.00%)
May 09, 2019 19.07 19.07 18.80 18.89 1,583 -0.16(-0.83%)
May 08, 2019 18.80 19.05 18.80 19.05 1,024 +0.15(+0.80%)
May 07, 2019 18.91 18.91 18.90 18.90 1,373 +0.08(+0.43%)
May 06, 2019 19.00 19.00 18.82 18.82 1,919 -0.29(-1.53%)
May 03, 2019 19.09 19.11 19.00 19.11 600 +0.02(+0.09%)
May 02, 2019 19.10 19.10 19.10 19.10 442 +0.11(+0.56%)
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.