United Guardian Inc (NQ: UG )

15.52 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.00 17.20 17.00 17.00 1,028 -0.20(-1.16%)
Aug 30, 2017 17.05 17.20 17.05 17.20 2,446 -0.05(-0.29%)
Aug 29, 2017 17.03 17.25 17.03 17.25 359 +0.20(+1.17%)
Aug 28, 2017 17.05 17.35 17.05 17.05 3,942 -0.25(-1.45%)
Aug 25, 2017 17.35 17.35 16.30 17.30 1,217 +0.52(+3.13%)
Aug 24, 2017 16.95 17.00 16.77 16.77 1,742 -0.37(-2.15%)
Aug 23, 2017 17.02 17.14 17.02 17.14 2,023 +0.03(+0.16%)
Aug 22, 2017 17.10 17.28 17.10 17.12 1,807 +0.02(+0.10%)
Aug 21, 2017 16.95 17.20 16.95 17.10 3,454 +0.20(+1.18%)
Aug 18, 2017 16.85 16.90 16.80 16.90 1,569 +0.04(+0.27%)
Aug 17, 2017 17.00 17.00 16.80 16.86 2,835 -0.25(-1.43%)
Aug 16, 2017 17.75 17.75 16.90 17.10 8,414 +0.05(+0.29%)
Aug 15, 2017 17.10 17.35 16.80 17.05 6,566 -0.05(-0.29%)
Aug 14, 2017 16.85 17.32 16.50 17.10 12,788 +0.40(+2.40%)
Aug 11, 2017 16.65 16.70 16.65 16.70 3,447 +0.05(+0.30%)
Aug 10, 2017 16.75 16.75 16.35 16.65 8,452 +0.15(+0.91%)
Aug 09, 2017 15.50 16.60 15.50 16.50 8,733 +0.50(+3.12%)
Aug 08, 2017 16.00 16.25 15.95 16.00 18,394 +0.30(+1.91%)
Aug 07, 2017 15.87 15.87 15.70 15.70 522 -0.10(-0.63%)
Aug 04, 2017 15.75 15.85 15.70 15.80 2,900 -0.20(-1.25%)
Aug 03, 2017 16.00 16.55 15.42 16.00 8,888 +0.30(+1.91%)
Aug 02, 2017 15.20 15.70 15.20 15.70 428 +0.60(+3.97%)
Aug 01, 2017 15.05 15.18 15.00 15.10 1,465 -0.25(-1.63%)
Jul 31, 2017 15.65 16.00 15.35 15.35 1,502 -0.10(-0.65%)
Jul 28, 2017 15.10 15.80 15.10 15.45 3,129 -0.10(-0.64%)
Jul 26, 2017 15.55 15.55 15.55 10 +0.45(+2.98%)
Jul 25, 2017 15.50 15.50 15.10 15.10 1,918 +0.00(+0.00%)
Jul 24, 2017 15.65 15.65 15.10 15.10 2,992 -0.55(-3.54%)
Jul 21, 2017 15.65 15.65 15.65 15.65 208 +0.17(+1.09%)
Jul 20, 2017 15.18 15.49 15.18 15.49 1,487 -0.01(-0.09%)
Jul 19, 2017 15.60 15.71 15.45 15.50 10,044 +0.00(+0.00%)
Jul 18, 2017 15.50 15.60 15.10 15.50 15,690 -0.05(-0.32%)
Jul 17, 2017 15.55 15.55 15.00 15.55 8,212 +0.03(+0.16%)
Jul 14, 2017 15.50 15.70 15.50 15.53 2,928 +0.12(+0.81%)
Jul 13, 2017 15.55 15.86 15.38 15.40 6,284 +0.00(+0.00%)
Jul 12, 2017 15.60 15.60 15.33 15.40 4,534 +0.00(+0.00%)
Jul 11, 2017 15.40 15.40 15.40 15.40 389 +0.00(+0.00%)
Jul 07, 2017 15.40 15.40 15.40 219 -0.05(-0.32%)
Jul 05, 2017 15.45 15.45 15.45 76 +0.35(+2.32%)
Jul 03, 2017 15.10 15.10 15.10 15.10 232 -0.35(-2.29%)
Jun 30, 2017 15.25 15.45 15.22 15.45 1,377 +0.20(+1.33%)
Jun 28, 2017 15.25 15.25 15.25 40 +0.00(+0.00%)
Jun 26, 2017 15.25 15.25 15.25 163 +0.25(+1.67%)
Jun 23, 2017 15.20 15.22 15.00 15.00 5,325 -0.15(-0.99%)
Jun 22, 2017 15.50 15.58 15.15 15.15 4,316 -0.35(-2.26%)
Jun 21, 2017 15.50 15.50 15.50 15.50 196 -0.05(-0.32%)
Jun 20, 2017 15.45 15.60 15.45 15.55 2,290 -0.05(-0.32%)
Jun 19, 2017 15.30 15.60 15.15 15.60 3,517 +0.29(+1.90%)
Jun 16, 2017 14.85 15.59 14.80 15.31 3,530 +0.46(+3.09%)
Jun 15, 2017 14.80 15.19 14.80 14.85 1,359 +0.05(+0.34%)
Jun 14, 2017 15.65 15.65 14.80 14.80 11,317 -1.10(-6.92%)
Jun 13, 2017 15.80 16.10 15.59 15.90 2,808 +0.40(+2.58%)
Jun 12, 2017 15.40 16.06 15.00 15.50 4,685 +0.30(+1.97%)
Jun 09, 2017 14.80 15.30 14.80 15.20 2,064 +0.42(+2.88%)
Jun 08, 2017 14.25 14.78 14.25 14.78 1,056 -0.42(-2.80%)
Jun 07, 2017 15.00 15.55 15.00 15.20 1,345 +0.20(+1.33%)
Jun 06, 2017 14.80 15.30 14.80 15.00 4,527 +0.07(+0.49%)
Jun 05, 2017 15.60 15.60 14.93 14.93 1,805 -0.37(-2.44%)
Jun 02, 2017 15.50 16.80 14.15 15.30 5,816 -0.20(-1.29%)
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.