MENU

United Guardian Inc (NQ: UG )

15.01 +0.01 (+0.08%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 15.29 15.90 14.71 15.00 9,570 -0.27(-1.77%)
Jun 27, 2022 15.89 15.89 15.27 15.27 2,403 -0.02(-0.13%)
Jun 24, 2022 15.20 15.95 15.14 15.29 2,044 +0.23(+1.53%)
Jun 23, 2022 15.35 15.35 15.06 15.06 744 +0.06(+0.40%)
Jun 22, 2022 15.07 15.30 14.65 15.00 6,594 -0.34(-2.22%)
Jun 21, 2022 15.83 16.44 15.08 15.34 7,742 -0.76(-4.72%)
Jun 17, 2022 15.49 16.74 14.83 16.10 38,268 +0.54(+3.47%)
Jun 16, 2022 16.80 16.82 15.56 15.56 6,584 -0.96(-5.81%)
Jun 15, 2022 16.56 17.68 16.45 16.52 8,964 +0.27(+1.66%)
Jun 14, 2022 17.55 17.55 16.05 16.25 12,578 -1.48(-8.35%)
Jun 13, 2022 18.35 18.36 17.70 17.73 2,845 -0.78(-4.21%)
Jun 10, 2022 19.12 19.12 18.29 18.51 3,761 -0.69(-3.60%)
Jun 09, 2022 19.57 19.57 19.20 19.20 1,549 -0.87(-4.33%)
Jun 08, 2022 20.07 20.25 19.51 20.07 2,803 +0.14(+0.70%)
Jun 07, 2022 20.11 20.14 19.88 19.93 3,243 -0.13(-0.65%)
Jun 06, 2022 20.00 20.37 19.75 20.06 1,824 +0.43(+2.17%)
Jun 03, 2022 19.28 20.49 19.28 19.63 7,081 +0.37(+1.94%)
Jun 02, 2022 19.65 20.48 19.01 19.26 3,593 -0.25(-1.28%)
Jun 01, 2022 20.22 20.90 19.51 19.51 7,476 -0.84(-4.13%)
May 31, 2022 20.01 20.55 19.62 20.35 8,268 +0.15(+0.74%)
May 27, 2022 20.00 20.74 19.98 20.20 6,410 +0.45(+2.28%)
May 26, 2022 19.64 20.40 19.64 19.75 9,247 +0.19(+0.97%)
May 25, 2022 18.58 19.83 18.58 19.56 4,568 -0.35(-1.76%)
May 24, 2022 19.86 19.96 19.11 19.91 18,286 -0.09(-0.45%)
May 23, 2022 16.40 20.69 16.40 20.00 66,353 +3.60(+21.95%)
May 20, 2022 17.42 18.21 16.40 16.40 13,389 -1.20(-6.82%)
May 19, 2022 19.12 19.18 17.60 17.60 20,985 -1.48(-7.76%)
May 18, 2022 18.23 19.59 17.66 19.08 19,917 +0.88(+4.84%)
May 17, 2022 18.35 19.21 18.00 18.20 17,173 +0.20(+1.11%)
May 16, 2022 16.74 18.70 16.74 18.00 18,999 +1.12(+6.64%)
May 13, 2022 16.58 17.09 16.14 16.88 17,493 -0.31(-1.80%)
May 12, 2022 18.98 18.98 16.25 17.19 17,964 -2.07(-10.75%)
May 11, 2022 19.24 19.29 19.10 19.26 4,809 +0.09(+0.47%)
May 10, 2022 19.61 20.08 19.15 19.17 4,751 -0.33(-1.69%)
May 09, 2022 19.25 19.80 19.10 19.50 12,167 -0.12(-0.64%)
May 06, 2022 19.24 19.84 19.12 19.62 10,176 +0.21(+1.11%)
May 05, 2022 18.32 19.44 18.32 19.41 8,560 +1.08(+5.89%)
May 04, 2022 18.11 19.34 18.01 18.33 17,512 +0.22(+1.21%)
May 03, 2022 18.75 19.14 17.20 18.11 30,257 -0.66(-3.52%)
May 02, 2022 21.51 21.51 18.77 18.77 20,556 -2.77(-12.86%)
Apr 29, 2022 21.11 21.54 21.11 21.54 5,697 -0.02(-0.09%)
Apr 28, 2022 22.02 22.44 21.37 21.56 10,378 -0.13(-0.60%)
Apr 27, 2022 21.86 22.42 21.69 21.69 5,251 -0.16(-0.73%)
Apr 26, 2022 24.61 25.10 21.58 21.85 48,681 -3.10(-12.42%)
Apr 25, 2022 24.76 25.20 23.78 24.95 18,563 +0.43(+1.75%)
Apr 22, 2022 24.22 24.70 23.81 24.52 14,429 +0.20(+0.82%)
Apr 21, 2022 24.06 24.32 23.95 24.32 4,079 +0.18(+0.75%)
Apr 20, 2022 23.99 24.35 23.55 24.14 5,079 +0.16(+0.67%)
Apr 19, 2022 23.43 24.43 22.84 23.98 23,942 +0.23(+0.97%)
Apr 18, 2022 24.67 24.80 23.17 23.75 26,693 -0.94(-3.81%)
Apr 14, 2022 24.45 24.75 23.59 24.69 22,008 -0.11(-0.44%)
Apr 13, 2022 25.75 25.94 24.29 24.80 32,759 -0.60(-2.35%)
Apr 12, 2022 26.02 26.09 25.03 25.40 31,361 -0.26(-1.03%)
Apr 11, 2022 24.66 25.66 23.84 25.66 21,150 +0.89(+3.59%)
Apr 08, 2022 24.39 25.00 24.02 24.77 25,999 +0.83(+3.47%)
Apr 07, 2022 23.60 24.10 22.60 23.94 22,604 +0.39(+1.66%)
Apr 06, 2022 22.46 24.00 22.01 23.55 14,723 +1.03(+4.57%)
Apr 05, 2022 22.55 23.39 22.47 22.52 9,898 +0.20(+0.90%)
Apr 04, 2022 22.28 23.90 22.28 22.32 33,772 -0.45(-1.98%)
Apr 01, 2022 22.81 23.65 22.77 22.77 17,729 +0.03(+0.13%)
Mar 31, 2022 22.58 22.98 22.20 22.74 16,528 +0.28(+1.25%)
Mar 30, 2022 20.99 23.26 20.99 22.46 28,715 +1.50(+7.16%)
Mar 29, 2022 19.94 21.62 19.94 20.96 23,689 +1.18(+5.94%)
Mar 28, 2022 19.40 19.80 19.39 19.79 9,738 +0.34(+1.77%)
Mar 25, 2022 20.03 20.08 19.00 19.44 5,703 -0.08(-0.41%)
Mar 24, 2022 20.19 20.55 19.52 19.52 3,443 -0.60(-2.98%)
Mar 23, 2022 20.07 20.48 20.07 20.12 2,208 -0.63(-3.04%)
Mar 22, 2022 19.46 20.75 19.42 20.75 32,174 +1.35(+6.96%)
Mar 21, 2022 19.70 19.70 18.41 19.40 22,353 -0.10(-0.51%)
Mar 18, 2022 18.81 19.74 18.45 19.50 20,541 +1.05(+5.69%)
Mar 17, 2022 18.48 19.90 18.44 18.45 11,348 +0.24(+1.32%)
Mar 16, 2022 18.28 18.75 18.20 18.21 8,414 -0.37(-1.99%)
Mar 15, 2022 18.99 18.99 18.55 18.58 3,867 -0.42(-2.21%)
Mar 14, 2022 19.03 19.44 18.97 19.00 2,422 +0.09(+0.48%)
Mar 11, 2022 19.59 19.59 18.85 18.91 3,065 +0.02(+0.11%)
Mar 10, 2022 19.51 19.59 18.70 18.89 5,596 -0.10(-0.55%)
Mar 09, 2022 18.92 19.64 18.66 18.99 4,724 +0.08(+0.45%)
Mar 08, 2022 19.13 19.14 18.50 18.91 4,895 +0.36(+1.94%)
Mar 07, 2022 19.00 19.00 18.11 18.55 13,668 -0.55(-2.88%)
Mar 04, 2022 20.30 20.30 19.10 19.10 11,024 -1.19(-5.86%)
Mar 03, 2022 20.46 21.20 19.92 20.29 4,832 -0.38(-1.84%)
Mar 02, 2022 20.25 21.05 20.25 20.67 9,438 +0.67(+3.35%)
Mar 01, 2022 20.05 20.45 20.00 20.00 2,520 +0.04(+0.20%)
Feb 28, 2022 20.81 20.81 19.26 19.96 10,607 -0.88(-4.22%)
Feb 25, 2022 19.59 21.33 19.55 20.84 23,577 +1.07(+5.41%)
Feb 24, 2022 19.43 19.77 18.92 19.77 6,942 +0.26(+1.33%)
Feb 23, 2022 19.82 20.02 19.50 19.51 10,797 +0.06(+0.31%)
Feb 22, 2022 19.40 20.42 19.36 19.45 14,797 -0.04(-0.20%)
Feb 18, 2022 19.49 0 +0.46(+2.44%)
Feb 17, 2022 19.05 19.22 18.46 19.02 6,893 -0.36(-1.83%)
Feb 16, 2022 18.90 19.38 18.69 19.38 4,539 +0.33(+1.76%)
Feb 15, 2022 18.73 19.49 18.35 19.05 7,252 +0.65(+3.51%)
Feb 14, 2022 19.40 19.40 18.40 18.40 6,094 -1.05(-5.42%)
Feb 11, 2022 18.45 19.45 18.45 19.45 1,158 +0.60(+3.21%)
Feb 10, 2022 18.64 18.95 18.64 18.85 1,427 +0.02(+0.11%)
Feb 09, 2022 18.53 19.00 18.31 18.83 4,645 +0.57(+3.12%)
Feb 08, 2022 19.15 19.79 18.25 18.26 11,625 -0.14(-0.77%)
Feb 07, 2022 19.47 19.47 18.01 18.40 16,624 -1.07(-5.49%)
Feb 04, 2022 19.40 19.86 19.07 19.47 18,476 +0.42(+2.20%)
Feb 03, 2022 20.74 19.05 22,317 +0.42(+2.25%)
Feb 02, 2022 18.54 19.06 17.48 18.63 22,047 +0.08(+0.43%)
Feb 01, 2022 18.95 18.96 18.13 18.55 16,257 -0.35(-1.85%)
Jan 31, 2022 17.49 18.90 17.49 18.90 30,758 +1.21(+6.84%)
Jan 28, 2022 16.96 17.69 16.96 17.69 8,315 +0.19(+1.09%)
Jan 27, 2022 17.24 17.50 17.17 17.50 12,424 +0.26(+1.53%)
Jan 26, 2022 17.15 17.43 17.05 17.24 14,250 +0.23(+1.34%)
Jan 25, 2022 16.61 17.22 16.36 17.01 38,951 +1.26(+8.00%)
Jan 24, 2022 16.73 16.73 15.52 15.75 27,175 -0.90(-5.41%)
Jan 21, 2022 16.63 16.88 16.45 16.65 24,263 -0.19(-1.13%)
Jan 20, 2022 16.64 16.99 16.64 16.84 6,046 -0.14(-0.82%)
Jan 19, 2022 16.35 16.99 16.35 16.98 2,916 +0.35(+2.10%)
Jan 18, 2022 16.67 16.72 16.63 16.63 4,095 -0.22(-1.28%)
Jan 14, 2022 16.85 0 -0.06(-0.38%)
Jan 13, 2022 17.15 17.15 16.90 16.91 2,735 -0.01(-0.06%)
Jan 12, 2022 17.01 17.10 16.91 16.92 2,925 +0.01(+0.05%)
Jan 11, 2022 17.00 17.15 16.91 16.91 9,293 +0.14(+0.85%)
Jan 10, 2022 16.80 17.00 16.61 16.77 6,435 -0.21(-1.24%)
Jan 07, 2022 16.65 17.00 16.55 16.98 11,567 +0.28(+1.68%)
Jan 06, 2022 16.55 16.75 16.53 16.70 2,036 -0.06(-0.36%)
Jan 05, 2022 16.23 16.91 16.13 16.76 11,909 +0.56(+3.45%)
Jan 04, 2022 16.34 16.46 16.02 16.20 7,427 -0.30(-1.81%)
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.
TOP
Email a Story