United Guardian Inc (NQ: UG )

14.15 USD +0.04 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 15.28 15.65 15.28 15.31 1,377 -0.13(-0.84%)
Aug 30, 2021 15.74 15.74 15.39 15.44 4,361 -0.06(-0.39%)
Aug 27, 2021 15.70 15.70 15.50 15.50 2,257 -0.17(-1.12%)
Aug 26, 2021 15.47 15.70 15.47 15.67 1,918 -0.08(-0.48%)
Aug 25, 2021 15.75 15.75 15.75 15.75 587 +0.00(+0.00%)
Aug 24, 2021 15.72 15.85 15.25 15.75 3,857 +0.31(+1.98%)
Aug 23, 2021 15.89 15.89 15.44 15.44 3,267 -0.35(-2.19%)
Aug 20, 2021 15.60 15.79 15.29 15.79 933 +0.26(+1.71%)
Aug 19, 2021 15.64 15.79 15.26 15.53 4,837 -0.32(-2.05%)
Aug 18, 2021 15.25 15.85 15.24 15.85 3,116 +0.56(+3.66%)
Aug 17, 2021 15.48 15.48 15.25 15.29 3,841 -0.14(-0.93%)
Aug 16, 2021 15.51 15.51 15.44 15.44 641 +0.08(+0.49%)
Aug 13, 2021 15.64 15.80 15.35 15.36 1,964 -0.54(-3.40%)
Aug 12, 2021 15.25 15.90 15.25 15.90 964 +0.20(+1.27%)
Aug 11, 2021 15.98 15.99 15.60 15.70 1,935 +0.30(+1.95%)
Aug 10, 2021 15.53 15.77 15.40 15.40 1,668 -0.15(-0.96%)
Aug 09, 2021 15.11 16.00 15.11 15.55 3,078 +0.20(+1.29%)
Aug 06, 2021 15.55 15.55 15.35 15.35 1,100 -0.05(-0.32%)
Aug 05, 2021 15.50 16.00 15.40 15.40 2,514 -0.02(-0.13%)
Aug 03, 2021 15.42 15.42 15.42 381 -0.08(-0.52%)
Aug 02, 2021 15.58 15.58 15.29 15.50 989 +0.05(+0.32%)
Jul 29, 2021 15.45 15.45 15.45 352 -0.40(-2.52%)
Jul 27, 2021 15.85 15.85 15.85 171 +0.33(+2.12%)
Jul 26, 2021 15.45 16.00 15.40 15.52 3,048 -0.38(-2.41%)
Jul 23, 2021 15.54 15.90 15.29 15.90 1,780 +0.35(+2.27%)
Jul 22, 2021 15.22 15.55 15.22 15.55 918 +0.02(+0.13%)
Jul 21, 2021 15.55 15.90 15.33 15.53 3,100 +0.03(+0.19%)
Jul 20, 2021 15.63 15.75 15.13 15.50 6,123 -0.03(-0.19%)
Jul 19, 2021 15.30 15.53 15.06 15.53 2,793 +0.22(+1.44%)
Jul 16, 2021 15.51 15.51 15.31 15.31 2,057 -0.30(-1.92%)
Jul 15, 2021 15.75 15.75 15.26 15.61 3,068 -0.14(-0.89%)
Jul 14, 2021 15.70 15.75 15.70 15.75 524 -0.14(-0.89%)
Jul 13, 2021 15.99 15.99 15.75 15.89 1,146 -0.09(-0.57%)
Jul 12, 2021 15.79 16.03 15.79 15.98 2,926 +0.17(+1.09%)
Jul 09, 2021 15.74 16.16 15.74 15.81 3,365 +0.09(+0.58%)
Jul 08, 2021 15.75 15.75 15.32 15.72 2,851 +0.04(+0.24%)
Jul 07, 2021 15.09 15.99 15.09 15.68 13,064 +0.57(+3.77%)
Jul 06, 2021 15.26 15.30 15.03 15.11 1,733 -0.23(-1.50%)
Jul 02, 2021 15.24 15.40 15.24 15.34 2,509 +0.29(+1.93%)
Jul 01, 2021 15.24 15.38 15.05 15.05 3,440 +0.04(+0.27%)
Jun 30, 2021 15.16 15.38 15.01 15.01 5,053 -0.65(-4.15%)
Jun 29, 2021 15.67 15.67 15.60 15.66 905 +0.26(+1.69%)
Jun 28, 2021 15.65 15.65 15.35 15.40 3,382 +0.02(+0.13%)
Jun 25, 2021 15.08 15.38 15.08 15.38 3,734 +0.28(+1.85%)
Jun 24, 2021 15.01 15.28 15.01 15.10 5,714 +0.08(+0.53%)
Jun 23, 2021 15.09 15.20 15.02 15.02 2,166 -0.08(-0.53%)
Jun 22, 2021 15.18 15.30 15.10 15.10 2,220 -0.07(-0.47%)
Jun 21, 2021 15.30 15.30 15.04 15.17 2,819 +0.02(+0.14%)
Jun 18, 2021 15.05 15.18 15.01 15.15 3,150 -0.15(-0.98%)
Jun 17, 2021 15.20 15.38 15.00 15.30 5,770 +0.28(+1.86%)
Jun 16, 2021 15.64 15.69 15.02 15.02 1,654 -0.35(-2.25%)
Jun 15, 2021 15.65 15.83 15.20 15.37 5,499 -0.33(-2.13%)
Jun 14, 2021 15.85 16.19 15.70 15.70 2,146 +0.00(+0.00%)
Jun 11, 2021 15.95 16.19 15.70 15.70 2,384 -0.35(-2.18%)
Jun 10, 2021 15.80 16.18 15.80 16.05 1,971 +0.30(+1.90%)
Jun 09, 2021 16.09 16.09 15.55 15.75 3,984 +0.00(+0.00%)
Jun 08, 2021 15.64 16.18 15.56 15.75 3,255 -0.30(-1.87%)
Jun 07, 2021 16.27 16.54 15.80 16.05 12,269 -0.15(-0.93%)
Jun 04, 2021 16.25 16.59 16.00 16.20 10,536 -0.13(-0.80%)
Jun 03, 2021 16.28 16.63 16.15 16.33 4,195 +0.25(+1.55%)
Jun 02, 2021 15.53 16.94 15.53 16.08 6,913 +0.56(+3.61%)
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.