United Guardian Inc (NQ: UG )

17.24 USD +0.23 (+1.34%)
Streaming Delayed Price Updated: 3:51 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 18.50 18.50 18.50 0 +0.20(+1.09%)
Dec 28, 2017 18.35 19.10 17.95 18.30 4,898 +0.00(+0.00%)
Dec 27, 2017 17.95 18.30 17.95 18.30 4,518 +0.24(+1.30%)
Dec 26, 2017 18.20 18.20 17.60 18.06 3,755 -0.29(-1.56%)
Dec 22, 2017 18.10 18.50 18.10 18.35 3,601 +0.30(+1.66%)
Dec 21, 2017 18.85 19.05 18.00 18.05 4,811 -1.05(-5.50%)
Dec 20, 2017 19.13 19.25 18.70 19.10 3,113 -0.20(-1.04%)
Dec 19, 2017 19.30 19.30 19.20 19.30 3,965 +0.05(+0.26%)
Dec 18, 2017 19.10 19.30 18.45 19.25 3,806 +0.50(+2.67%)
Dec 15, 2017 19.10 19.10 18.16 18.75 8,820 -0.20(-1.06%)
Dec 14, 2017 19.15 19.25 18.15 18.95 10,272 +0.00(+0.00%)
Dec 13, 2017 18.85 18.95 18.09 18.95 6,161 +0.15(+0.80%)
Dec 12, 2017 18.80 19.25 18.35 18.80 4,191 -0.50(-2.59%)
Dec 11, 2017 19.50 20.40 18.60 19.30 6,571 -0.15(-0.77%)
Dec 08, 2017 20.06 20.65 18.01 19.45 13,875 -1.20(-5.80%)
Dec 07, 2017 19.80 21.33 19.80 20.65 25,135 +0.85(+4.28%)
Dec 06, 2017 19.80 19.80 19.20 19.80 11,393 +0.00(+0.00%)
Dec 05, 2017 19.45 19.95 18.95 19.80 8,956 +0.70(+3.66%)
Dec 04, 2017 18.40 19.30 18.40 19.10 15,090 +1.00(+5.52%)
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.