Skip to main content

United Guardian Inc (NQ: UG )

9.160 -0.150 (-1.61%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 11.77 11.77 11.67 11.73 3,821 -0.04(-0.32%)
Aug 28, 2015 11.71 11.95 11.71 11.77 4,011 -0.16(-1.33%)
Aug 27, 2015 12.18 12.18 11.93 11.93 1,760 +0.32(+2.72%)
Aug 26, 2015 11.53 12.02 11.39 11.61 19,103 +0.22(+1.94%)
Aug 25, 2015 12.18 12.18 11.32 11.39 62,967 -0.47(-4.00%)
Aug 24, 2015 12.21 12.21 11.86 11.86 10,779 -0.50(-4.04%)
Aug 21, 2015 12.18 12.36 12.18 12.36 3,851 +0.00(+0.00%)
Aug 20, 2015 12.18 12.45 12.22 12.36 2,791 +0.15(+1.19%)
Aug 19, 2015 12.24 12.29 12.15 12.22 1,760 -0.22(-1.73%)
Aug 18, 2015 12.08 12.43 12.08 12.43 655 +0.26(+2.13%)
Aug 17, 2015 12.09 12.18 12.08 12.17 6,158 +0.15(+1.26%)
Aug 14, 2015 12.03 12.03 12.03 12.02 1,239 -0.13(-1.09%)
Aug 13, 2015 12.18 12.37 12.02 12.15 28,303 -0.03(-0.26%)
Aug 12, 2015 12.49 12.49 12.18 12.19 1,439 -0.23(-1.88%)
Aug 11, 2015 12.08 12.42 11.89 12.42 11,577 +0.50(+4.19%)
Aug 10, 2015 12.23 12.53 11.92 11.92 20,615 -0.11(-0.89%)
Aug 07, 2015 12.10 13.10 12.03 12.03 16,978 -0.22(-1.81%)
Aug 06, 2015 12.11 12.56 12.02 12.25 2,748 -0.37(-2.96%)
Aug 05, 2015 12.09 13.29 11.96 12.62 16,812 +0.43(+3.53%)
Aug 04, 2015 12.56 12.56 12.06 12.19 3,031 +0.02(+0.16%)
Aug 03, 2015 12.13 12.58 12.06 12.17 21,161 -0.11(-0.88%)
Jul 31, 2015 12.12 12.43 12.11 12.28 967 -0.14(-1.12%)
Jul 29, 2015 12.29 12.42 12.42 12.42 30 -0.02(-0.15%)
Jul 28, 2015 12.15 12.44 12.10 12.44 2,317 +0.27(+2.24%)
Jul 27, 2015 12.15 12.17 12.02 12.17 2,276 +0.04(+0.37%)
Jul 24, 2015 12.12 12.56 12.12 12.12 4,237 -0.03(-0.26%)
Jul 23, 2015 12.19 12.34 12.02 12.15 5,849 -0.50(-3.95%)
Jul 22, 2015 12.18 12.65 12.18 12.65 3,670 +0.46(+3.79%)
Jul 21, 2015 12.19 12.19 12.19 12.19 316 +0.33(+2.77%)
Jul 20, 2015 12.34 12.34 11.86 11.86 1,939 +0.12(+1.02%)
Jul 17, 2015 11.74 11.74 11.74 11.74 422 -0.29(-2.42%)
Jul 16, 2015 11.86 12.03 11.86 12.03 807 +0.33(+2.81%)
Jul 15, 2015 11.70 11.70 11.70 11.70 1,879 -0.38(-3.14%)
Jul 14, 2015 12.08 12.08 11.85 12.08 1,673 +0.07(+0.58%)
Jul 13, 2015 12.08 12.08 11.84 12.01 2,195 +0.37(+3.21%)
Jul 10, 2015 11.64 11.64 11.64 11.64 361 -0.34(-2.85%)
Jul 09, 2015 11.98 12.02 11.74 11.98 8,245 +0.30(+2.60%)
Jul 08, 2015 11.78 11.80 11.68 11.68 4,424 -0.13(-1.07%)
Jul 07, 2015 11.91 12.03 11.74 11.80 10,852 -0.12(-1.01%)
Jul 06, 2015 11.93 11.93 11.93 11.93 742 -0.38(-3.08%)
Jul 02, 2015 12.03 12.31 12.31 12.31 632 +0.04(+0.36%)
Jul 01, 2015 12.29 12.29 12.24 12.26 2,209 +0.18(+1.47%)
Jun 30, 2015 11.77 12.32 11.77 12.08 2,653 +0.22(+1.81%)
Jun 29, 2015 12.30 12.37 11.87 11.87 4,490 -0.88(-6.90%)
Jun 26, 2015 12.22 12.75 12.21 12.75 4,019 +0.53(+4.30%)
Jun 25, 2015 12.25 12.39 12.22 12.22 3,810 -0.06(-0.46%)
Jun 24, 2015 12.55 12.55 12.25 12.28 889 -0.26(-2.07%)
Jun 23, 2015 12.58 12.58 12.54 12.54 3,042 +0.02(+0.15%)
Jun 22, 2015 12.26 12.59 12.21 12.52 3,889 +0.47(+3.88%)
Jun 19, 2015 12.85 12.85 12.01 12.05 19,130 -0.77(-6.02%)
Jun 18, 2015 13.53 13.53 12.81 12.82 2,754 -0.19(-1.48%)
Jun 17, 2015 13.66 13.66 13.02 13.02 1,003 +0.02(+0.12%)
Jun 16, 2015 13.42 13.66 13.00 13.00 2,829 -0.28(-2.14%)
Jun 15, 2015 13.43 13.91 12.74 13.29 5,682 -0.13(-0.94%)
Jun 12, 2015 13.91 13.91 13.41 13.41 1,882 -0.08(-0.56%)
Jun 11, 2015 13.91 13.91 13.41 13.49 5,694 -0.42(-3.00%)
Jun 10, 2015 13.91 13.92 13.53 13.91 3,314 +0.40(+2.98%)
Jun 09, 2015 13.81 13.92 13.43 13.50 1,713 -0.16(-1.19%)
Jun 08, 2015 14.47 14.47 13.67 13.67 12,559 -0.63(-4.42%)
Jun 05, 2015 13.92 14.53 13.92 14.30 3,919 +0.27(+1.89%)
Jun 04, 2015 13.77 14.03 13.77 14.03 1,302 -0.40(-2.76%)
Jun 03, 2015 14.43 14.43 14.43 14.43 660 +0.00(+0.00%)
Jun 02, 2015 13.76 14.43 13.76 14.43 1,155 +0.70(+5.11%)
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.