United Guardian Inc (NQ: UG )

14.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.10 19.70 19.10 19.62 1,365 -0.35(-1.75%)
Jan 30, 2019 19.04 20.00 18.86 19.97 10,423 +0.07(+0.35%)
Jan 29, 2019 19.99 19.99 19.80 19.90 3,390 +0.11(+0.56%)
Jan 28, 2019 18.59 19.79 18.50 19.79 3,772 +1.18(+6.34%)
Jan 25, 2019 18.64 19.69 18.09 18.61 10,200 -0.14(-0.75%)
Jan 24, 2019 18.90 18.90 18.75 18.75 2,594 +0.00(+0.00%)
Jan 23, 2019 18.72 19.00 18.20 18.75 4,331 +0.03(+0.16%)
Jan 22, 2019 19.28 19.44 18.72 18.72 6,870 -0.88(-4.49%)
Jan 18, 2019 19.75 19.79 19.02 19.60 6,800 -0.05(-0.25%)
Jan 17, 2019 20.05 20.27 19.02 19.65 6,648 -0.60(-2.96%)
Jan 16, 2019 20.65 20.68 20.25 20.25 4,025 -0.39(-1.89%)
Jan 15, 2019 20.60 20.70 20.10 20.64 8,293 +0.30(+1.46%)
Jan 14, 2019 20.34 20.62 20.34 20.34 8,339 -0.11(-0.52%)
Jan 11, 2019 20.50 20.52 19.58 20.45 2,900 -0.25(-1.21%)
Jan 10, 2019 19.92 20.70 19.91 20.70 12,556 +0.45(+2.23%)
Jan 09, 2019 20.16 20.32 19.54 20.25 9,173 +0.25(+1.24%)
Jan 08, 2019 20.21 20.75 19.63 20.00 7,630 +0.08(+0.41%)
Jan 07, 2019 19.25 20.25 19.10 19.92 7,692 +0.67(+3.48%)
Jan 04, 2019 19.50 19.75 18.65 19.25 16,000 +0.25(+1.32%)
Jan 03, 2019 18.50 19.00 18.50 19.00 4,153 +0.17(+0.89%)
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.