United Guardian Inc (NQ: UG )

14.29 USD -0.02 (-0.14%)
Streaming Delayed Price Updated: 2:24 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.35 17.37 16.75 16.96 3,700 -0.55(-3.14%)
Jan 30, 2020 17.20 17.68 17.02 17.51 9,363 +0.42(+2.46%)
Jan 29, 2020 17.60 17.85 16.95 17.09 16,031 -0.46(-2.62%)
Jan 28, 2020 17.34 17.85 17.21 17.55 5,395 +0.20(+1.15%)
Jan 27, 2020 17.60 17.79 17.35 17.35 2,400 -0.67(-3.72%)
Jan 24, 2020 17.80 18.05 17.35 18.02 2,300 +0.26(+1.46%)
Jan 23, 2020 17.91 18.05 16.75 17.76 13,816 -0.39(-2.15%)
Jan 22, 2020 19.14 19.14 17.96 18.15 10,729 -0.68(-3.61%)
Jan 21, 2020 19.25 19.33 18.81 18.83 8,407 -0.58(-2.99%)
Jan 17, 2020 20.05 20.05 19.30 19.41 2,800 -0.22(-1.12%)
Jan 16, 2020 19.98 19.98 19.59 19.63 1,611 +0.13(+0.67%)
Jan 15, 2020 19.48 19.50 19.48 19.50 913 -0.14(-0.71%)
Jan 14, 2020 19.43 19.64 19.43 19.64 454 -0.01(-0.04%)
Jan 13, 2020 19.35 19.65 19.25 19.65 3,819 +0.38(+1.97%)
Jan 10, 2020 19.66 19.88 19.27 19.27 4,300 -0.40(-2.01%)
Jan 09, 2020 19.67 19.67 19.67 19.67 487 -0.08(-0.43%)
Jan 08, 2020 20.19 20.19 19.75 19.75 6,097 -0.35(-1.74%)
Jan 07, 2020 19.67 20.10 19.66 20.10 1,799 +0.20(+1.01%)
Jan 06, 2020 20.33 20.33 19.77 19.90 2,314 -0.05(-0.25%)
Jan 03, 2020 20.22 20.70 19.95 19.95 4,200 -0.35(-1.73%)
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.