United Guardian Inc (NQ: UG )

14.27 USD -0.10 (-0.72%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.32 15.32 14.65 14.70 9,661 -0.48(-3.15%)
Aug 28, 2020 15.18 15.18 14.37 15.18 7,700 +0.18(+1.19%)
Aug 27, 2020 15.14 15.20 14.96 15.00 7,052 -0.25(-1.64%)
Aug 26, 2020 15.56 15.56 15.05 15.25 9,290 +0.18(+1.19%)
Aug 25, 2020 15.33 15.49 15.07 15.07 10,965 -0.19(-1.25%)
Aug 24, 2020 15.33 15.48 15.19 15.26 2,615 +0.25(+1.67%)
Aug 21, 2020 15.15 15.15 14.93 15.01 1,100 +0.01(+0.07%)
Aug 20, 2020 15.57 15.60 14.90 15.00 10,443 -0.25(-1.64%)
Aug 19, 2020 15.99 16.09 14.73 15.25 16,568 -0.86(-5.34%)
Aug 18, 2020 15.67 16.37 15.67 16.11 4,175 +0.31(+1.96%)
Aug 17, 2020 15.90 16.34 15.47 15.80 11,863 +0.04(+0.25%)
Aug 14, 2020 15.60 15.90 15.41 15.76 8,100 -0.11(-0.69%)
Aug 13, 2020 15.96 16.85 15.44 15.87 9,766 +0.21(+1.36%)
Aug 12, 2020 15.82 17.00 15.55 15.66 12,199 -0.20(-1.28%)
Aug 11, 2020 15.50 16.29 15.50 15.86 5,688 +0.46(+2.99%)
Aug 10, 2020 15.75 15.75 15.36 15.40 3,691 +0.29(+1.89%)
Aug 07, 2020 14.88 15.74 14.88 15.12 5,600 +0.21(+1.44%)
Aug 06, 2020 15.60 15.75 14.72 14.90 14,585 -0.45(-2.93%)
Aug 05, 2020 15.78 15.78 15.05 15.35 6,682 -0.42(-2.66%)
Aug 04, 2020 14.92 15.88 14.51 15.77 15,178 +0.85(+5.72%)
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.