United Guardian Inc (NQ: UG )

15.45 USD UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.10 19.70 19.10 19.62 1,365 -0.35(-1.75%)
Jan 30, 2019 19.04 20.00 18.86 19.97 10,423 +0.07(+0.35%)
Jan 29, 2019 19.99 19.99 19.80 19.90 3,390 +0.11(+0.56%)
Jan 28, 2019 18.59 19.79 18.50 19.79 3,772 +1.18(+6.34%)
Jan 25, 2019 18.64 19.69 18.09 18.61 10,200 -0.14(-0.75%)
Jan 24, 2019 18.90 18.90 18.75 18.75 2,594 +0.00(+0.00%)
Jan 23, 2019 18.72 19.00 18.20 18.75 4,331 +0.03(+0.16%)
Jan 22, 2019 19.28 19.44 18.72 18.72 6,870 -0.88(-4.49%)
Jan 18, 2019 19.75 19.79 19.02 19.60 6,800 -0.05(-0.25%)
Jan 17, 2019 20.05 20.27 19.02 19.65 6,648 -0.60(-2.96%)
Jan 16, 2019 20.65 20.68 20.25 20.25 4,025 -0.39(-1.89%)
Jan 15, 2019 20.60 20.70 20.10 20.64 8,293 +0.30(+1.46%)
Jan 14, 2019 20.34 20.62 20.34 20.34 8,339 -0.11(-0.52%)
Jan 11, 2019 20.50 20.52 19.58 20.45 2,900 -0.25(-1.21%)
Jan 10, 2019 19.92 20.70 19.91 20.70 12,556 +0.45(+2.23%)
Jan 09, 2019 20.16 20.32 19.54 20.25 9,173 +0.25(+1.24%)
Jan 08, 2019 20.21 20.75 19.63 20.00 7,630 +0.08(+0.41%)
Jan 07, 2019 19.25 20.25 19.10 19.92 7,692 +0.67(+3.48%)
Jan 04, 2019 19.50 19.75 18.65 19.25 16,000 +0.25(+1.32%)
Jan 03, 2019 18.50 19.00 18.50 19.00 4,153 +0.17(+0.89%)
Jan 02, 2019 18.91 19.50 18.26 18.83 5,062 +0.49(+2.68%)
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%)
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.