MENU

United Guardian Inc (NQ: UG )

18.20 +0.20 (+1.11%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 18.35 19.21 18.00 18.20 17,173 +0.20(+1.11%)
May 16, 2022 16.74 18.70 16.74 18.00 18,999 +1.12(+6.64%)
May 13, 2022 16.58 17.09 16.14 16.88 17,493 -0.31(-1.80%)
May 12, 2022 18.98 18.98 16.25 17.19 17,964 -2.07(-10.75%)
May 11, 2022 19.24 19.29 19.10 19.26 4,809 +0.09(+0.47%)
May 10, 2022 19.61 20.08 19.15 19.17 4,751 -0.33(-1.69%)
May 09, 2022 19.25 19.80 19.10 19.50 12,167 -0.12(-0.64%)
May 06, 2022 19.24 19.84 19.12 19.62 10,176 +0.21(+1.11%)
May 05, 2022 18.32 19.44 18.32 19.41 8,560 +1.08(+5.89%)
May 04, 2022 18.11 19.34 18.01 18.33 17,512 +0.22(+1.21%)
May 03, 2022 18.75 19.14 17.20 18.11 30,257 -0.66(-3.52%)
May 02, 2022 21.51 21.51 18.77 18.77 20,556 -2.77(-12.86%)
Apr 29, 2022 21.11 21.54 21.11 21.54 5,697 -0.02(-0.09%)
Apr 28, 2022 22.02 22.44 21.37 21.56 10,378 -0.13(-0.60%)
Apr 27, 2022 21.86 22.42 21.69 21.69 5,251 -0.16(-0.73%)
Apr 26, 2022 24.61 25.10 21.58 21.85 48,681 -3.10(-12.42%)
Apr 25, 2022 24.76 25.20 23.78 24.95 18,563 +0.43(+1.75%)
Apr 22, 2022 24.22 24.70 23.81 24.52 14,429 +0.20(+0.82%)
Apr 21, 2022 24.06 24.32 23.95 24.32 4,079 +0.18(+0.75%)
Apr 20, 2022 23.99 24.35 23.55 24.14 5,079 +0.16(+0.67%)
Apr 19, 2022 23.43 24.43 22.84 23.98 23,942 +0.23(+0.97%)
Apr 18, 2022 24.67 24.80 23.17 23.75 26,693 -0.94(-3.81%)
Apr 14, 2022 24.45 24.75 23.59 24.69 22,008 -0.11(-0.44%)
Apr 13, 2022 25.75 25.94 24.29 24.80 32,759 -0.60(-2.35%)
Apr 12, 2022 26.02 26.09 25.03 25.40 31,361 -0.26(-1.03%)
Apr 11, 2022 24.66 25.66 23.84 25.66 21,150 +0.89(+3.59%)
Apr 08, 2022 24.39 25.00 24.02 24.77 25,999 +0.83(+3.47%)
Apr 07, 2022 23.60 24.10 22.60 23.94 22,604 +0.39(+1.66%)
Apr 06, 2022 22.46 24.00 22.01 23.55 14,723 +1.03(+4.57%)
Apr 05, 2022 22.55 23.39 22.47 22.52 9,898 +0.20(+0.90%)
Apr 04, 2022 22.28 23.90 22.28 22.32 33,772 -0.45(-1.98%)
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.
TOP
Email a Story