United Guardian Inc (NQ: UG )

16.00 USD -0.39 (-2.38%)
Streaming Delayed Price Updated: 10:23 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 16.21 16.26 15.35 15.94 23,071 -0.45(-2.75%)
Nov 29, 2021 16.20 16.89 16.00 16.39 19,077 +0.42(+2.63%)
Nov 26, 2021 16.29 17.20 15.97 15.97 12,439 -1.12(-6.55%)
Nov 24, 2021 16.89 17.25 16.50 17.09 33,953 +0.24(+1.42%)
Nov 23, 2021 16.48 17.08 16.45 16.85 28,173 -0.07(-0.41%)
Nov 22, 2021 16.82 17.79 16.32 16.92 60,131 +0.62(+3.80%)
Nov 19, 2021 15.00 16.79 14.90 16.30 57,377 +1.41(+9.47%)
Nov 18, 2021 14.24 14.99 14.84 14.89 38,830 +0.74(+5.23%)
Nov 17, 2021 14.22 14.25 14.15 14.15 3,629 -0.10(-0.70%)
Nov 16, 2021 14.23 14.50 14.23 14.25 4,894 +0.11(+0.78%)
Nov 15, 2021 14.10 14.38 14.10 14.14 3,434 -0.05(-0.39%)
Nov 12, 2021 14.18 14.40 14.13 14.20 7,256 +0.01(+0.07%)
Nov 11, 2021 14.69 14.69 13.85 14.19 25,802 -0.50(-3.44%)
Nov 10, 2021 14.11 14.69 14.69 34,575 +0.64(+4.56%)
Nov 09, 2021 13.86 14.18 13.80 14.05 9,754 +0.07(+0.49%)
Nov 08, 2021 13.98 13.98 13.70 13.98 14,615 +0.09(+0.66%)
Nov 05, 2021 13.86 13.95 13.70 13.89 10,081 +0.01(+0.10%)
Nov 04, 2021 14.00 14.00 13.81 13.88 4,928 -0.12(-0.88%)
Nov 03, 2021 14.00 14.05 13.68 14.00 10,314 -0.03(-0.21%)
Nov 02, 2021 14.49 14.49 13.92 14.03 6,113 -0.27(-1.89%)
Nov 01, 2021 14.10 14.30 14.10 14.30 927 +0.29(+2.07%)
Oct 29, 2021 14.13 14.30 14.01 14.01 1,517 -0.18(-1.27%)
Oct 28, 2021 14.08 14.19 14.07 14.19 1,362 +0.01(+0.07%)
Oct 27, 2021 14.18 14.18 14.18 14.18 605 +0.10(+0.71%)
Oct 26, 2021 14.30 14.05 14.08 2,424 -0.30(-2.09%)
Oct 25, 2021 14.14 14.50 14.14 14.38 3,270 +0.11(+0.76%)
Oct 22, 2021 14.47 14.47 14.11 14.27 1,716 -0.10(-0.72%)
Oct 21, 2021 14.38 14.38 14.38 14.38 1,164 -0.19(-1.34%)
Oct 20, 2021 14.67 14.70 14.27 14.57 1,541 -0.05(-0.34%)
Oct 19, 2021 14.30 14.68 14.30 14.62 8,020 +0.33(+2.31%)
Oct 18, 2021 14.29 14.39 14.29 14.29 1,626 +0.00(+0.00%)
Oct 15, 2021 14.25 14.29 14.25 14.29 474 -0.02(-0.14%)
Oct 14, 2021 14.32 14.49 14.18 14.31 2,515 -0.01(-0.07%)
Oct 13, 2021 14.12 14.46 14.12 14.32 2,702 -0.08(-0.57%)
Oct 12, 2021 14.30 14.43 14.20 14.40 1,915 +0.20(+1.42%)
Oct 11, 2021 14.45 14.45 14.12 14.20 3,973 -0.29(-2.00%)
Oct 08, 2021 14.11 14.49 14.11 14.49 2,865 +0.00(+0.00%)
Oct 07, 2021 14.16 14.51 14.05 14.49 1,796 +0.44(+3.13%)
Oct 06, 2021 14.35 14.50 14.04 14.05 9,768 -0.36(-2.50%)
Oct 05, 2021 14.22 14.43 14.04 14.41 3,580 +0.36(+2.56%)
Oct 04, 2021 14.00 14.32 13.99 14.05 7,362 -0.15(-1.06%)
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.