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 (%)
Jul 31, 2009 9.400 9.745 9.000 9.576 2,490 +0.22(+2.31%)
Jul 30, 2009 9.190 9.360 9.190 9.360 1,006 +0.16(+1.74%)
Jul 29, 2009 9.050 9.200 8.920 9.200 3,100 +0.30(+3.36%)
Jul 28, 2009 9.100 9.100 8.901 8.901 1,925 -0.11(-1.21%)
Jul 27, 2009 9.260 9.500 9.010 9.010 7,330 -0.49(-5.16%)
Jul 24, 2009 9.775 9.775 9.093 9.500 2,500 -0.30(-3.06%)
Jul 23, 2009 9.760 10.00 9.000 9.800 11,493 +0.18(+1.90%)
Jul 22, 2009 9.600 9.617 9.330 9.617 2,756 +0.10(+1.02%)
Jul 21, 2009 9.750 9.750 9.331 9.520 1,778 -0.21(-2.16%)
Jul 20, 2009 9.647 9.730 9.647 9.730 1,445 +0.14(+1.46%)
Jul 17, 2009 9.709 9.709 9.400 9.590 950 +0.19(+2.02%)
Jul 16, 2009 9.633 9.650 9.400 9.400 1,961 +0.12(+1.24%)
Jul 15, 2009 9.250 9.285 9.225 9.285 1,300 +0.40(+4.56%)
Jul 14, 2009 8.900 9.695 8.730 8.880 3,089 +0.23(+2.60%)
Jul 13, 2009 9.730 9.730 8.655 8.655 2,460 -1.03(-10.66%)
Jul 10, 2009 9.688 9.688 9.688 9.688 300 +0.42(+4.51%)
Jul 09, 2009 9.270 9.270 9.270 9.270 100 -0.23(-2.42%)
Jul 08, 2009 9.300 9.600 8.560 9.500 4,028 +0.19(+2.04%)
Jul 06, 2009 9.300 9.310 9.310 9.310 1,200 -0.06(-0.61%)
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.