United Guardian Inc (NQ: UG )

16.39 USD +0.42 (+2.63%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.92 20.19 19.58 19.58 1,953 -0.61(-3.02%)
Jul 30, 2019 20.19 20.19 19.90 20.19 1,747 +0.42(+2.12%)
Jul 29, 2019 20.19 20.19 19.77 19.77 955 -0.44(-2.18%)
Jul 26, 2019 19.93 20.21 19.93 20.21 600 -0.08(-0.39%)
Jul 25, 2019 20.29 20.29 20.00 20.29 2,533 +0.05(+0.25%)
Jul 24, 2019 20.24 20.24 20.05 20.24 822 +0.23(+1.15%)
Jul 23, 2019 20.01 20.01 20.01 20.01 573 -0.21(-1.04%)
Jul 22, 2019 20.29 20.29 20.10 20.22 1,432 +0.26(+1.30%)
Jul 19, 2019 19.96 19.96 19.96 19.96 400 +0.19(+0.96%)
Jul 18, 2019 19.77 19.77 19.77 6 +0.00(+0.00%)
Jul 17, 2019 20.22 20.22 19.77 19.77 2,344 -0.63(-3.07%)
Jul 16, 2019 20.49 20.49 20.35 20.40 719 -0.04(-0.21%)
Jul 15, 2019 20.50 20.50 19.75 20.44 3,172 +0.09(+0.44%)
Jul 12, 2019 20.27 20.50 20.27 20.35 3,800 +0.08(+0.39%)
Jul 11, 2019 20.18 20.27 20.01 20.27 1,700 +0.06(+0.30%)
Jul 10, 2019 20.09 20.21 20.09 20.21 1,607 +0.46(+2.33%)
Jul 09, 2019 19.77 19.77 19.75 19.75 1,365 -0.45(-2.23%)
Jul 08, 2019 20.30 20.30 19.60 20.20 1,897 +0.23(+1.17%)
Jul 05, 2019 20.03 20.07 19.97 19.97 700 -0.06(-0.32%)
Jul 03, 2019 19.59 20.03 19.31 20.03 3,500 +0.44(+2.25%)
Jul 02, 2019 19.22 20.10 19.22 19.59 3,918 +0.49(+2.57%)
Jul 01, 2019 19.04 19.10 18.80 19.10 1,847 +0.30(+1.60%)
Jun 28, 2019 18.95 18.95 18.36 18.80 3,900 -0.14(-0.76%)
Jun 27, 2019 18.99 19.05 18.94 18.94 2,345 -0.06(-0.33%)
Jun 26, 2019 18.96 19.05 18.69 19.01 4,260 +0.22(+1.15%)
Jun 25, 2019 18.79 18.79 18.79 18.79 413 +0.43(+2.34%)
Jun 24, 2019 19.10 19.10 18.14 18.36 1,170 -0.66(-3.47%)
Jun 21, 2019 19.02 19.02 19.02 84 +0.00(+0.00%)
Jun 20, 2019 19.02 19.02 19.02 19.02 270 -0.14(-0.73%)
Jun 19, 2019 19.16 19.16 19.16 19.16 156 +0.07(+0.37%)
Jun 18, 2019 18.78 19.09 18.57 19.09 1,783 +0.26(+1.38%)
Jun 17, 2019 18.80 18.90 18.70 18.83 3,474 -0.13(-0.69%)
Jun 14, 2019 19.12 19.22 18.77 18.96 3,600 -0.03(-0.16%)
Jun 13, 2019 19.12 19.20 18.76 18.99 2,528 -0.17(-0.89%)
Jun 12, 2019 18.83 19.19 18.80 19.16 6,617 +0.24(+1.27%)
Jun 11, 2019 19.50 19.50 18.44 18.92 5,864 -0.38(-1.97%)
Jun 10, 2019 19.02 19.30 19.02 19.30 2,306 +0.05(+0.26%)
Jun 07, 2019 19.31 19.51 19.25 19.25 2,300 +0.15(+0.79%)
Jun 06, 2019 19.10 19.10 19.10 19.10 159 -0.56(-2.85%)
Jun 05, 2019 19.98 20.11 19.50 19.66 2,038 -0.04(-0.20%)
Jun 04, 2019 19.71 20.20 19.70 19.70 944 +0.00(+0.02%)
Jun 03, 2019 19.75 20.38 19.60 19.69 3,093 +0.02(+0.10%)
May 31, 2019 19.62 19.93 19.45 19.67 2,200 -0.08(-0.42%)
May 30, 2019 19.82 20.81 19.48 19.76 2,892 -0.53(-2.62%)
May 29, 2019 20.21 20.50 20.03 20.29 6,710 +0.29(+1.45%)
May 28, 2019 20.10 20.20 19.56 20.00 5,070 +0.10(+0.50%)
May 24, 2019 20.36 20.39 19.86 19.90 4,200 -0.48(-2.36%)
May 23, 2019 20.50 20.50 20.10 20.38 2,244 +0.48(+2.41%)
May 22, 2019 20.50 20.58 19.90 19.90 19,450 -0.60(-2.92%)
May 21, 2019 20.13 20.50 20.13 20.50 1,847 +0.39(+1.94%)
May 20, 2019 20.44 20.50 19.96 20.11 3,617 -0.38(-1.85%)
May 17, 2019 19.50 20.49 19.41 20.49 45,000 +0.60(+3.00%)
May 16, 2019 19.36 19.89 19.04 19.89 7,033 +0.71(+3.71%)
May 15, 2019 19.00 19.50 19.00 19.18 8,583 +0.09(+0.49%)
May 14, 2019 19.09 19.09 19.09 19.09 1,056 -0.04(-0.21%)
May 13, 2019 18.89 19.30 18.80 19.13 9,266 +0.23(+1.23%)
May 10, 2019 18.89 18.89 18.89 242 +0.00(+0.00%)
May 09, 2019 19.07 19.07 18.80 18.89 1,583 -0.16(-0.83%)
May 08, 2019 18.80 19.05 18.80 19.05 1,024 +0.15(+0.80%)
May 07, 2019 18.91 18.91 18.90 18.90 1,373 +0.08(+0.43%)
May 06, 2019 19.00 19.00 18.82 18.82 1,919 -0.29(-1.53%)
May 03, 2019 19.09 19.11 19.00 19.11 600 +0.02(+0.09%)
May 02, 2019 19.10 19.10 19.10 19.10 442 +0.11(+0.56%)
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.