United Guardian Inc (NQ: UG )

17.50 USD +0.26 (+1.53%)
Streaming Delayed Price Updated: 3:45 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.80 14.85 14.75 14.85 2,018 -0.05(-0.34%)
Mar 30, 2017 14.95 14.95 14.80 14.90 5,440 +0.10(+0.68%)
Mar 29, 2017 14.80 14.85 14.80 14.80 1,010 +0.10(+0.68%)
Mar 28, 2017 14.80 14.80 14.70 14.70 748 -0.30(-2.00%)
Mar 27, 2017 14.90 15.00 14.90 15.00 477 +0.20(+1.35%)
Mar 24, 2017 15.00 15.00 14.67 14.80 710 -0.20(-1.33%)
Mar 23, 2017 15.00 15.00 15.00 15.00 200 -0.40(-2.60%)
Mar 22, 2017 14.71 15.55 14.70 15.40 2,510 +0.39(+2.63%)
Mar 21, 2017 15.30 15.40 14.90 15.01 2,568 -0.49(-3.19%)
Mar 20, 2017 14.75 15.50 14.75 15.50 791 +0.75(+5.08%)
Mar 17, 2017 14.80 14.80 14.75 14.75 1,663 +0.00(+0.00%)
Mar 16, 2017 15.15 15.15 14.75 14.75 839 -0.30(-1.99%)
Mar 15, 2017 15.55 15.70 14.84 15.05 2,420 +0.22(+1.50%)
Mar 14, 2017 15.10 15.10 14.76 14.83 1,182 +0.08(+0.52%)
Mar 13, 2017 15.20 15.25 14.75 14.75 1,688 -0.25(-1.67%)
Mar 10, 2017 14.95 15.77 14.95 15.00 2,092 -0.05(-0.33%)
Mar 09, 2017 14.99 15.25 14.85 15.05 2,096 +0.15(+1.01%)
Mar 08, 2017 14.78 15.05 14.78 14.90 8,019 -0.15(-1.00%)
Mar 07, 2017 14.85 15.05 14.85 15.05 3,429 +0.10(+0.67%)
Mar 06, 2017 15.05 15.05 14.86 14.95 2,889 -0.05(-0.33%)
Mar 03, 2017 15.04 15.04 15.00 15.00 1,042 +0.00(+0.00%)
Mar 02, 2017 14.85 15.00 14.85 15.00 1,309 +0.10(+0.67%)
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.