United Guardian Inc (NQ: UG )

14.20 USD -0.26 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.47 13.47 13.00 13.10 1,800 +0.08(+0.61%)
Oct 28, 2010 13.50 13.50 13.02 13.02 1,620 -0.14(-1.06%)
Oct 27, 2010 13.50 13.54 13.01 13.16 1,157 -0.50(-3.66%)
Oct 25, 2010 13.71 13.71 13.30 13.66 2,660 +0.15(+1.11%)
Oct 22, 2010 13.34 13.75 13.32 13.51 1,100 +0.12(+0.90%)
Oct 21, 2010 13.50 13.75 13.30 13.39 4,789 -0.20(-1.47%)
Oct 20, 2010 13.89 13.89 13.50 13.59 1,711 -0.16(-1.16%)
Oct 19, 2010 13.96 13.96 13.75 13.75 200 -0.25(-1.79%)
Oct 18, 2010 14.17 14.17 13.75 14.00 2,534 +0.14(+1.01%)
Oct 15, 2010 13.96 14.00 13.78 13.86 2,900 +0.11(+0.80%)
Oct 14, 2010 13.53 13.95 13.53 13.75 804 +0.25(+1.85%)
Oct 13, 2010 14.00 14.00 13.31 13.50 2,009 -0.21(-1.53%)
Oct 12, 2010 13.72 13.85 13.40 13.71 3,178 -0.03(-0.22%)
Oct 11, 2010 13.51 13.90 13.40 13.74 7,296 +0.33(+2.46%)
Oct 08, 2010 14.09 14.15 13.40 13.41 8,300 +0.01(+0.07%)
Oct 07, 2010 13.31 13.40 13.28 13.40 300 -0.75(-5.30%)
Oct 06, 2010 14.16 14.18 13.86 14.15 3,100 +0.01(+0.07%)
Oct 05, 2010 14.35 14.35 14.14 14.14 2,400 +0.14(+1.00%)
Oct 04, 2010 14.30 14.35 14.00 14.00 2,400 +0.00(+0.00%)
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.