United Guardian Inc (NQ: UG )

15.85 USD UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.16 15.38 15.01 15.01 5,053 -0.65(-4.15%)
Jun 29, 2021 15.67 15.67 15.60 15.66 905 +0.26(+1.69%)
Jun 28, 2021 15.65 15.65 15.35 15.40 3,382 +0.02(+0.13%)
Jun 25, 2021 15.08 15.38 15.08 15.38 3,734 +0.28(+1.85%)
Jun 24, 2021 15.01 15.28 15.01 15.10 5,714 +0.08(+0.53%)
Jun 23, 2021 15.09 15.20 15.02 15.02 2,166 -0.08(-0.53%)
Jun 22, 2021 15.18 15.30 15.10 15.10 2,220 -0.07(-0.47%)
Jun 21, 2021 15.30 15.30 15.04 15.17 2,819 +0.02(+0.14%)
Jun 18, 2021 15.05 15.18 15.01 15.15 3,150 -0.15(-0.98%)
Jun 17, 2021 15.20 15.38 15.00 15.30 5,770 +0.28(+1.86%)
Jun 16, 2021 15.64 15.69 15.02 15.02 1,654 -0.35(-2.25%)
Jun 15, 2021 15.65 15.83 15.20 15.37 5,499 -0.33(-2.13%)
Jun 14, 2021 15.85 16.19 15.70 15.70 2,146 +0.00(+0.00%)
Jun 11, 2021 15.95 16.19 15.70 15.70 2,384 -0.35(-2.18%)
Jun 10, 2021 15.80 16.18 15.80 16.05 1,971 +0.30(+1.90%)
Jun 09, 2021 16.09 16.09 15.55 15.75 3,984 +0.00(+0.00%)
Jun 08, 2021 15.64 16.18 15.56 15.75 3,255 -0.30(-1.87%)
Jun 07, 2021 16.27 16.54 15.80 16.05 12,269 -0.15(-0.93%)
Jun 04, 2021 16.25 16.59 16.00 16.20 10,536 -0.13(-0.80%)
Jun 03, 2021 16.28 16.63 16.15 16.33 4,195 +0.25(+1.55%)
Jun 02, 2021 15.53 16.94 15.53 16.08 6,913 +0.56(+3.61%)
Jun 01, 2021 16.00 16.65 15.52 15.52 20,471 -1.16(-6.95%)
May 28, 2021 16.82 16.82 16.22 16.68 8,727 -0.14(-0.83%)
May 27, 2021 17.10 17.74 16.82 16.82 7,127 -0.95(-5.32%)
May 26, 2021 17.99 18.69 17.60 17.77 40,772 -0.13(-0.75%)
May 25, 2021 17.24 18.99 17.19 17.90 30,416 +0.20(+1.13%)
May 24, 2021 17.53 17.80 17.01 17.70 23,386 +0.66(+3.87%)
May 21, 2021 17.51 18.27 17.00 17.04 36,705 +0.34(+2.04%)
May 20, 2021 15.66 17.00 15.40 16.70 44,216 +1.11(+7.12%)
May 19, 2021 15.40 15.90 15.31 15.59 4,086 +0.29(+1.90%)
May 18, 2021 15.10 15.87 15.10 15.30 17,283 -0.12(-0.78%)
May 17, 2021 15.27 15.44 14.96 15.42 7,995 -0.01(-0.04%)
May 14, 2021 15.35 15.49 15.16 15.43 6,074 +0.36(+2.36%)
May 13, 2021 14.72 15.80 14.72 15.07 26,997 +0.52(+3.57%)
May 12, 2021 14.90 14.90 14.50 14.55 5,346 -0.34(-2.26%)
May 11, 2021 14.51 14.89 14.40 14.89 10,037 +0.38(+2.59%)
May 10, 2021 14.80 14.97 14.50 14.51 6,845 -0.29(-1.94%)
May 07, 2021 14.65 14.80 14.65 14.80 1,464 -0.00(-0.00%)
May 06, 2021 14.89 14.90 14.66 14.80 2,685 -0.16(-1.06%)
May 05, 2021 14.86 14.96 14.86 14.96 1,279 -0.01(-0.07%)
May 04, 2021 15.00 15.15 14.97 14.97 1,403 -0.03(-0.22%)
May 03, 2021 14.81 15.19 14.81 15.00 4,413 +0.38(+2.60%)
Apr 30, 2021 15.09 15.21 14.62 14.62 8,100 -0.61(-4.00%)
Apr 29, 2021 14.98 15.23 14.62 15.23 6,268 +0.25(+1.67%)
Apr 28, 2021 14.91 14.98 14.61 14.98 6,983 +0.08(+0.54%)
Apr 27, 2021 14.82 15.23 14.82 14.90 5,498 +0.05(+0.34%)
Apr 26, 2021 14.93 15.06 14.83 14.85 2,881 -0.20(-1.33%)
Apr 23, 2021 15.17 15.17 14.88 15.05 1,900 +0.07(+0.47%)
Apr 22, 2021 15.25 15.55 14.75 14.98 4,494 -0.46(-2.98%)
Apr 21, 2021 14.96 15.80 14.81 15.44 6,363 +0.24(+1.56%)
Apr 20, 2021 15.00 15.20 14.77 15.20 3,385 +0.20(+1.35%)
Apr 19, 2021 15.20 15.21 14.76 15.00 2,695 -0.31(-2.02%)
Apr 16, 2021 15.08 15.31 15.00 15.31 5,200 +0.12(+0.76%)
Apr 15, 2021 15.52 15.53 15.04 15.20 2,786 -0.25(-1.65%)
Apr 14, 2021 14.93 15.48 14.86 15.45 4,202 +0.31(+2.05%)
Apr 13, 2021 14.84 15.24 14.11 15.14 18,788 +0.50(+3.42%)
Apr 12, 2021 14.67 14.70 14.46 14.64 5,755 -0.25(-1.68%)
Apr 09, 2021 14.81 15.35 14.60 14.89 3,200 -0.09(-0.60%)
Apr 08, 2021 14.80 15.24 14.75 14.98 3,156 +0.21(+1.42%)
Apr 07, 2021 14.96 15.42 14.77 14.77 9,659 -0.19(-1.27%)
Apr 06, 2021 14.87 15.35 14.75 14.96 2,754 -0.44(-2.86%)
Apr 05, 2021 15.16 15.40 14.57 15.40 13,497 +0.59(+3.98%)
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.