Skip to main content

United Guardian Inc (NQ: UG )

9.070 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 15.88 16.11 15.88 16.11 25,261 +0.24(+1.50%)
Nov 27, 2019 15.67 15.87 15.67 15.87 2,387 +0.12(+0.76%)
Nov 26, 2019 15.87 15.87 15.75 15.75 1,129 +0.05(+0.30%)
Nov 25, 2019 15.86 15.86 15.71 15.71 1,887 +0.41(+2.69%)
Nov 22, 2019 15.63 15.63 15.30 15.30 1,759 -0.15(-0.99%)
Nov 21, 2019 15.28 15.45 15.28 15.45 2,027 +0.52(+3.50%)
Nov 20, 2019 15.07 15.46 14.93 14.93 3,351 -0.31(-2.04%)
Nov 19, 2019 15.31 15.31 15.05 15.24 1,187 +0.02(+0.13%)
Nov 18, 2019 15.14 15.22 15.12 15.22 1,909 +0.17(+1.11%)
Nov 15, 2019 15.05 15.05 15.05 15.05 628 -0.42(-2.70%)
Nov 14, 2019 15.46 15.47 15.32 15.47 2,957 -0.01(-0.05%)
Nov 13, 2019 15.28 15.51 15.22 15.48 1,528 +0.21(+1.41%)
Nov 12, 2019 15.28 15.33 15.10 15.26 1,902 -0.09(-0.56%)
Nov 11, 2019 14.81 15.35 14.81 15.35 889 +0.55(+3.75%)
Nov 08, 2019 15.36 15.36 14.79 14.79 2,764 -0.68(-4.41%)
Nov 07, 2019 15.48 15.48 15.48 15.48 262 +0.16(+1.01%)
Nov 06, 2019 15.35 15.35 15.32 15.32 689 +0.12(+0.76%)
Nov 05, 2019 15.25 15.50 15.21 15.21 1,261 +0.00(+0.00%)
Nov 04, 2019 15.52 15.57 15.12 15.21 2,309 -0.41(-2.60%)
Nov 01, 2019 15.48 15.67 15.48 15.61 754 +0.41(+2.70%)
Oct 31, 2019 15.54 15.54 15.20 15.20 728 -0.34(-2.18%)
Oct 30, 2019 14.69 15.65 14.57 15.54 6,207 +0.86(+5.85%)
Oct 29, 2019 14.68 14.68 14.68 14.68 604 +0.11(+0.76%)
Oct 28, 2019 14.57 14.57 14.57 14.57 320 -0.01(-0.05%)
Oct 25, 2019 14.76 14.76 14.56 14.58 1,382 -0.22(-1.51%)
Oct 24, 2019 15.00 15.00 14.80 14.80 382 +0.16(+1.06%)
Oct 23, 2019 14.64 14.64 14.64 441 +0.00(+0.00%)
Oct 22, 2019 14.79 15.13 14.52 14.64 3,005 -0.27(-1.79%)
Oct 21, 2019 15.01 15.04 14.91 14.91 3,398 +0.27(+1.85%)
Oct 18, 2019 14.64 14.64 14.64 14.64 502 +0.13(+0.91%)
Oct 17, 2019 15.01 15.01 14.47 14.51 3,493 -0.61(-4.05%)
Oct 16, 2019 14.91 15.30 14.68 15.12 3,703 +0.15(+0.98%)
Oct 15, 2019 14.98 15.02 14.97 14.97 1,570 +0.02(+0.11%)
Oct 14, 2019 14.88 14.99 14.51 14.96 2,507 +0.22(+1.48%)
Oct 11, 2019 14.63 15.12 14.58 14.74 3,267 +0.22(+1.48%)
Oct 10, 2019 14.64 14.64 14.53 14.53 1,234 +0.12(+0.80%)
Oct 09, 2019 14.41 14.41 14.41 14.41 618 -0.23(-1.58%)
Oct 08, 2019 14.33 14.93 14.33 14.64 5,301 +0.26(+1.83%)
Oct 07, 2019 14.61 14.76 14.38 14.38 7,225 -0.14(-0.99%)
Oct 04, 2019 14.82 14.83 14.31 14.52 7,666 -0.53(-3.54%)
Oct 03, 2019 14.84 15.09 14.67 15.05 1,035 +0.21(+1.44%)
Oct 02, 2019 15.12 15.71 14.78 14.84 9,329 -0.36(-2.36%)
Oct 01, 2019 15.18 15.20 14.77 15.20 2,680 +0.11(+0.73%)
Sep 30, 2019 14.68 15.09 14.68 15.09 1,550 +0.25(+1.67%)
Sep 27, 2019 15.20 15.20 14.84 14.84 879 -0.24(-1.61%)
Sep 26, 2019 15.28 15.28 15.08 15.08 1,309 +0.12(+0.77%)
Sep 25, 2019 14.86 15.28 14.86 14.97 3,371 -0.03(-0.21%)
Sep 24, 2019 14.91 15.28 14.91 15.00 1,902 +0.22(+1.50%)
Sep 23, 2019 14.55 15.08 14.55 14.78 2,366 -0.21(-1.43%)
Sep 20, 2019 14.64 14.99 14.12 14.99 7,540 +0.30(+2.06%)
Sep 19, 2019 15.08 15.08 14.62 14.69 10,935 -0.60(-3.90%)
Sep 18, 2019 15.38 15.38 15.21 15.28 4,656 +0.21(+1.37%)
Sep 17, 2019 15.05 15.33 15.05 15.08 1,324 +0.04(+0.26%)
Sep 16, 2019 15.04 15.04 15.04 15.04 1,442 -0.13(-0.84%)
Sep 13, 2019 15.32 15.32 15.13 15.17 1,131 -0.24(-1.57%)
Sep 12, 2019 15.48 15.54 15.14 15.41 3,081 -0.00(-0.03%)
Sep 11, 2019 15.11 15.41 15.11 15.41 3,040 +0.16(+1.04%)
Sep 10, 2019 15.25 15.25 15.25 15.25 421 -0.03(-0.20%)
Sep 09, 2019 15.28 15.28 15.28 15.28 605 +0.09(+0.57%)
Sep 06, 2019 15.26 15.26 15.19 15.20 377 +0.03(+0.21%)
Sep 05, 2019 15.05 15.42 15.05 15.16 2,444 +0.05(+0.34%)
Sep 04, 2019 15.11 15.29 15.11 15.11 1,853 +0.08(+0.50%)
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.