United Guardian Inc (NQ: UG )

14.10 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 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%)
May 01, 2019 19.05 19.05 18.99 18.99 339 -0.02(-0.11%)
Apr 30, 2019 19.14 19.14 19.01 19.01 1,446 +0.06(+0.32%)
Apr 29, 2019 18.83 19.00 18.83 18.95 815 +0.04(+0.19%)
Apr 26, 2019 19.25 19.25 18.91 18.91 1,000 -0.39(-2.00%)
Apr 25, 2019 19.14 19.30 19.14 19.30 774 +0.04(+0.20%)
Apr 24, 2019 19.25 19.36 19.25 19.26 2,077 -0.04(-0.20%)
Apr 23, 2019 19.15 19.48 19.10 19.30 3,067 -0.10(-0.52%)
Apr 22, 2019 18.97 19.40 18.97 19.40 1,283 +0.34(+1.78%)
Apr 18, 2019 18.78 19.49 18.78 19.06 1,900 +0.24(+1.28%)
Apr 17, 2019 19.20 19.26 18.67 18.82 1,867 -0.38(-1.98%)
Apr 16, 2019 19.38 19.39 19.06 19.20 2,339 -0.20(-1.03%)
Apr 15, 2019 19.40 19.40 19.40 19.40 335 -0.05(-0.25%)
Apr 12, 2019 18.99 19.45 18.78 19.45 3,100 +0.70(+3.72%)
Apr 11, 2019 18.57 18.78 18.57 18.75 1,185 +0.16(+0.86%)
Apr 10, 2019 18.60 18.99 18.59 18.59 1,522 -0.35(-1.85%)
Apr 09, 2019 18.94 18.94 18.76 18.94 1,172 -0.12(-0.63%)
Apr 08, 2019 18.34 19.08 18.34 19.06 1,749 -0.24(-1.24%)
Apr 05, 2019 19.25 19.30 19.25 19.30 5,200 +0.05(+0.28%)
Apr 04, 2019 19.25 19.25 19.25 19.25 824 +0.09(+0.45%)
Apr 03, 2019 19.22 19.25 19.16 19.16 1,453 -0.14(-0.73%)
Apr 02, 2019 19.20 19.30 19.13 19.30 4,361 +0.15(+0.76%)
Apr 01, 2019 19.15 19.40 19.13 19.15 3,231 +0.00(+0.02%)
Mar 29, 2019 19.58 19.58 19.13 19.15 6,600 -0.02(-0.10%)
Mar 28, 2019 19.30 19.30 19.17 19.17 1,461 +0.06(+0.31%)
Mar 27, 2019 19.15 19.30 19.05 19.11 1,255 +0.03(+0.16%)
Mar 26, 2019 19.02 19.60 19.02 19.08 2,534 +0.06(+0.32%)
Mar 25, 2019 18.71 19.27 18.70 19.02 2,721 +0.17(+0.92%)
Mar 22, 2019 19.00 19.17 18.60 18.85 14,000 -0.16(-0.86%)
Mar 21, 2019 18.75 19.01 18.30 19.01 9,691 -0.16(-0.81%)
Mar 20, 2019 19.07 19.17 19.07 19.17 478 +0.10(+0.52%)
Mar 19, 2019 19.20 19.20 19.05 19.07 715 -0.21(-1.10%)
Mar 18, 2019 19.52 19.52 19.25 19.28 1,809 -0.10(-0.52%)
Mar 15, 2019 19.06 19.39 19.06 19.38 3,800 -0.04(-0.22%)
Mar 14, 2019 19.30 19.60 19.30 19.42 815 +0.11(+0.59%)
Mar 13, 2019 19.37 19.63 19.30 19.31 1,793 -0.32(-1.63%)
Mar 12, 2019 19.34 19.64 19.02 19.63 5,639 +0.59(+3.10%)
Mar 11, 2019 19.26 19.64 19.04 19.04 3,389 -0.61(-3.10%)
Mar 08, 2019 19.65 19.65 19.65 19.65 100 +0.27(+1.39%)
Mar 07, 2019 19.58 19.66 19.38 19.38 2,676 -0.12(-0.62%)
Mar 06, 2019 19.06 19.69 19.06 19.50 3,814 +0.06(+0.31%)
Mar 05, 2019 19.80 19.85 19.44 19.44 3,639 -0.56(-2.80%)
Mar 04, 2019 20.00 20.00 19.81 20.00 2,297 +0.20(+1.01%)
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.