United Guardian Inc (NQ: UG )

14.80 USD -0.16 (-1.06%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 21.79 21.79 20.67 20.67 11,258 -0.78(-3.64%)
Mar 30, 2016 21.20 21.56 21.20 21.45 2,984 +0.25(+1.18%)
Mar 29, 2016 21.32 21.66 21.20 21.20 5,082 -0.05(-0.24%)
Mar 28, 2016 22.00 22.00 21.25 21.25 15,423 -0.88(-3.98%)
Mar 24, 2016 22.21 22.13 22.13 22.13 7,700 -0.27(-1.21%)
Mar 23, 2016 22.31 22.96 22.21 22.40 4,179 +0.04(+0.20%)
Mar 22, 2016 22.20 22.50 21.95 22.36 11,058 +0.41(+1.89%)
Mar 21, 2016 22.19 22.50 21.91 21.94 7,841 -0.06(-0.27%)
Mar 18, 2016 21.75 22.00 21.75 22.00 1,539 +0.06(+0.27%)
Mar 17, 2016 22.31 22.31 21.78 21.94 4,054 -0.21(-0.94%)
Mar 16, 2016 22.00 22.15 21.90 22.15 871 +0.35(+1.60%)
Mar 15, 2016 21.75 22.11 21.75 21.80 1,914 -0.24(-1.09%)
Mar 14, 2016 22.19 22.99 21.91 22.04 9,486 +0.04(+0.18%)
Mar 11, 2016 21.95 22.16 21.79 22.00 4,775 +0.20(+0.92%)
Mar 10, 2016 22.20 22.56 21.80 21.80 3,499 -0.54(-2.42%)
Mar 09, 2016 22.68 22.69 22.10 22.34 2,020 +0.28(+1.27%)
Mar 08, 2016 22.37 23.00 22.01 22.06 5,584 +0.06(+0.27%)
Mar 07, 2016 22.58 22.58 21.92 22.00 7,127 -0.25(-1.12%)
Mar 04, 2016 21.60 22.94 21.60 22.25 13,600 +0.65(+3.01%)
Mar 03, 2016 21.84 22.21 21.57 21.60 3,426 -0.01(-0.05%)
Mar 02, 2016 21.80 22.00 21.20 21.61 3,126 -0.28(-1.28%)
Mar 01, 2016 21.49 22.72 21.20 21.89 11,060 -0.49(-2.19%)
Feb 29, 2016 22.62 22.62 21.20 22.38 5,403 +0.02(+0.07%)
Feb 26, 2016 22.25 22.99 22.25 22.36 4,805 +0.42(+1.89%)
Feb 25, 2016 22.52 22.52 21.65 21.95 5,179 -0.05(-0.23%)
Feb 24, 2016 21.85 23.00 21.69 22.00 2,218 +0.51(+2.37%)
Feb 23, 2016 21.00 22.05 20.99 21.49 14,514 +0.59(+2.82%)
Feb 22, 2016 20.87 21.00 20.85 20.90 2,885 +0.05(+0.24%)
Feb 19, 2016 21.00 21.02 20.85 20.85 5,060 +0.10(+0.48%)
Feb 18, 2016 21.36 21.36 20.55 20.75 8,606 -0.74(-3.44%)
Feb 17, 2016 21.25 21.50 21.24 21.49 3,718 -0.06(-0.28%)
Feb 16, 2016 22.07 22.31 21.00 21.55 10,190 -0.28(-1.26%)
Feb 12, 2016 21.90 21.83 21.83 21.83 4,000 -0.17(-0.80%)
Feb 11, 2016 21.67 22.00 20.99 22.00 3,070 +0.35(+1.62%)
Feb 10, 2016 21.12 21.70 20.96 21.65 3,730 +0.28(+1.31%)
Feb 09, 2016 20.55 21.37 20.35 21.37 6,119 +1.00(+4.91%)
Feb 08, 2016 20.72 20.72 20.31 20.37 2,627 -0.31(-1.50%)
Feb 05, 2016 19.70 20.89 19.70 20.68 4,231 +0.93(+4.71%)
Feb 04, 2016 20.05 20.35 19.75 19.75 6,682 -0.51(-2.52%)
Feb 03, 2016 20.62 20.73 20.17 20.26 6,626 -0.53(-2.55%)
Feb 02, 2016 20.16 20.89 20.00 20.79 5,401 +0.84(+4.21%)
Feb 01, 2016 20.11 20.52 19.90 19.95 5,495 -0.02(-0.10%)
Jan 29, 2016 19.85 20.85 19.85 19.97 9,680 -0.03(-0.15%)
Jan 28, 2016 20.29 20.83 20.00 20.00 8,262 -0.14(-0.70%)
Jan 27, 2016 19.96 20.26 19.68 20.14 12,389 +0.80(+4.14%)
Jan 26, 2016 19.34 19.81 18.55 19.34 3,858 +0.00(+0.00%)
Jan 25, 2016 19.92 19.92 18.56 19.34 2,515 -0.61(-3.06%)
Jan 22, 2016 19.04 20.09 19.04 19.95 3,485 +1.24(+6.63%)
Jan 21, 2016 20.02 20.25 18.40 18.71 13,464 -1.95(-9.44%)
Jan 20, 2016 21.30 21.30 19.54 20.66 7,698 -0.94(-4.35%)
Jan 19, 2016 21.71 22.50 21.01 21.60 7,377 +0.56(+2.66%)
Jan 15, 2016 22.17 21.04 21.04 21.04 13,100 -1.48(-6.57%)
Jan 14, 2016 22.43 22.99 21.99 22.52 4,120 +0.27(+1.21%)
Jan 13, 2016 22.10 23.00 22.10 22.25 6,845 -0.53(-2.33%)
Jan 12, 2016 21.70 23.49 21.70 22.78 5,997 +1.23(+5.68%)
Jan 11, 2016 20.91 22.04 20.78 21.55 6,700 +1.87(+9.51%)
Jan 08, 2016 20.50 21.00 19.68 19.68 2,409 -0.92(-4.45%)
Jan 07, 2016 18.57 20.60 18.57 20.60 2,727 +0.01(+0.05%)
Jan 06, 2016 20.02 20.85 20.02 20.59 6,241 -0.26(-1.25%)
Jan 05, 2016 21.07 21.18 20.39 20.85 4,651 +0.55(+2.71%)
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.