United Guardian Inc (NQ: UG )

14.35 USD +0.55 (+3.99%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 19.60 19.85 19.47 19.65 3,700 -0.06(-0.30%)
Dec 30, 2019 19.65 20.17 19.45 19.71 2,870 -0.04(-0.20%)
Dec 27, 2019 19.36 19.94 19.01 19.75 11,300 +0.58(+3.00%)
Dec 26, 2019 19.60 19.64 19.05 19.17 5,985 -0.32(-1.67%)
Dec 24, 2019 19.59 19.66 19.44 19.50 1,600 -0.08(-0.38%)
Dec 23, 2019 19.67 19.67 19.31 19.58 7,059 -0.09(-0.48%)
Dec 20, 2019 19.55 19.81 19.55 19.67 1,300 -0.08(-0.40%)
Dec 19, 2019 19.29 19.85 19.29 19.75 965 -0.05(-0.26%)
Dec 18, 2019 19.90 19.90 19.80 19.80 1,793 -0.09(-0.44%)
Dec 17, 2019 19.95 19.95 19.85 19.89 1,215 +0.14(+0.72%)
Dec 16, 2019 20.15 20.15 19.41 19.75 4,612 +0.03(+0.14%)
Dec 13, 2019 19.98 19.98 19.43 19.72 1,600 -0.09(-0.45%)
Dec 12, 2019 19.45 19.84 19.45 19.81 1,533 +0.11(+0.56%)
Dec 11, 2019 19.79 20.06 19.36 19.70 3,151 +0.44(+2.28%)
Dec 10, 2019 19.80 20.07 19.26 19.26 3,723 -0.32(-1.63%)
Dec 09, 2019 19.90 19.99 19.31 19.58 4,063 -0.33(-1.66%)
Dec 06, 2019 19.95 20.32 19.43 19.91 4,000 +0.11(+0.56%)
Dec 05, 2019 20.10 20.10 19.75 19.80 1,473 -0.21(-1.05%)
Dec 04, 2019 20.89 20.89 19.76 20.01 1,853 +0.16(+0.80%)
Dec 03, 2019 20.12 20.12 19.75 19.85 1,792 -0.25(-1.25%)
Dec 02, 2019 20.50 20.75 19.92 20.10 12,134 -0.15(-0.73%)
Nov 29, 2019 19.96 20.25 19.96 20.25 20,100 +0.30(+1.50%)
Nov 27, 2019 19.70 19.95 19.70 19.95 1,900 +0.15(+0.76%)
Nov 26, 2019 19.95 19.95 19.80 19.80 899 +0.06(+0.30%)
Nov 25, 2019 19.94 19.94 19.74 19.74 1,502 +0.52(+2.69%)
Nov 22, 2019 19.65 19.65 19.22 19.22 1,400 -0.19(-0.99%)
Nov 21, 2019 19.20 19.42 19.20 19.42 1,613 +0.66(+3.50%)
Nov 20, 2019 18.94 19.43 18.76 18.76 2,667 -0.39(-2.04%)
Nov 19, 2019 19.24 19.24 18.92 19.15 945 +0.02(+0.13%)
Nov 18, 2019 19.03 19.12 19.01 19.12 1,519 +0.21(+1.11%)
Nov 15, 2019 18.92 18.92 18.92 18.92 500 -0.52(-2.70%)
Nov 14, 2019 19.43 19.44 19.26 19.44 2,353 -0.01(-0.05%)
Nov 13, 2019 19.20 19.49 19.13 19.45 1,216 +0.27(+1.41%)
Nov 12, 2019 19.20 19.27 18.98 19.18 1,514 -0.11(-0.56%)
Nov 11, 2019 18.61 19.29 18.61 19.29 708 +0.70(+3.75%)
Nov 08, 2019 19.30 19.30 18.59 18.59 2,200 -0.86(-4.41%)
Nov 07, 2019 19.45 19.45 19.45 19.45 209 +0.19(+1.01%)
Nov 06, 2019 19.29 19.29 19.26 19.26 549 +0.15(+0.76%)
Nov 05, 2019 19.16 19.48 19.11 19.11 1,004 +0.00(+0.00%)
Nov 04, 2019 19.50 19.56 19.00 19.11 1,838 -0.51(-2.60%)
Nov 01, 2019 19.45 19.70 19.45 19.62 600 +0.52(+2.70%)
Oct 31, 2019 19.53 19.53 19.11 19.11 580 -0.43(-2.18%)
Oct 30, 2019 18.46 19.67 18.31 19.53 4,939 +1.08(+5.85%)
Oct 29, 2019 18.45 18.45 18.45 18.45 481 +0.14(+0.76%)
Oct 28, 2019 18.31 18.31 18.31 18.31 255 -0.01(-0.05%)
Oct 25, 2019 18.55 18.55 18.30 18.32 1,100 -0.28(-1.51%)
Oct 24, 2019 18.85 18.85 18.60 18.60 304 +0.20(+1.06%)
Oct 23, 2019 18.40 18.40 18.40 351 +0.00(+0.00%)
Oct 22, 2019 18.59 19.02 18.25 18.40 2,391 -0.34(-1.79%)
Oct 21, 2019 18.87 18.90 18.74 18.74 2,704 +0.34(+1.85%)
Oct 18, 2019 18.40 18.40 18.40 18.40 400 +0.17(+0.91%)
Oct 17, 2019 18.87 18.87 18.18 18.23 2,780 -0.77(-4.05%)
Oct 16, 2019 18.74 19.23 18.45 19.00 2,947 +0.18(+0.98%)
Oct 15, 2019 18.83 18.88 18.82 18.82 1,250 +0.02(+0.11%)
Oct 14, 2019 18.70 18.84 18.23 18.80 1,995 +0.27(+1.48%)
Oct 11, 2019 18.39 19.00 18.33 18.53 2,600 +0.27(+1.48%)
Oct 10, 2019 18.40 18.40 18.25 18.25 982 +0.15(+0.80%)
Oct 09, 2019 18.11 18.11 18.11 18.11 492 -0.29(-1.58%)
Oct 08, 2019 18.01 18.76 18.01 18.40 4,218 +0.33(+1.83%)
Oct 07, 2019 18.36 18.55 18.07 18.07 5,749 -0.18(-0.99%)
Oct 04, 2019 18.63 18.64 17.99 18.25 6,100 -0.67(-3.54%)
Oct 03, 2019 18.65 18.97 18.44 18.92 824 +0.27(+1.44%)
Oct 02, 2019 19.00 19.75 18.57 18.65 7,423 -0.45(-2.36%)
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.