Skip to main content

United Guardian Inc (NQ: UG )

9.000 +0.180 (+2.04%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 14.21 14.78 14.21 14.78 2,563 +0.47(+3.27%)
Aug 30, 2022 14.04 14.44 14.03 14.31 3,991 +0.14(+0.99%)
Aug 29, 2022 14.03 14.70 13.70 14.17 10,313 -0.22(-1.56%)
Aug 26, 2022 14.55 14.69 14.40 14.40 1,501 -0.07(-0.45%)
Aug 25, 2022 14.29 14.72 14.14 14.46 4,109 +0.06(+0.39%)
Aug 24, 2022 14.75 14.75 14.41 14.41 2,390 +0.08(+0.59%)
Aug 23, 2022 14.56 14.76 14.04 14.32 3,625 +0.06(+0.39%)
Aug 22, 2022 14.03 14.50 14.03 14.27 3,264 +0.07(+0.53%)
Aug 19, 2022 14.64 15.53 13.58 14.19 12,508 -0.47(-3.19%)
Aug 18, 2022 14.69 14.69 14.61 14.66 3,025 -0.07(-0.51%)
Aug 17, 2022 14.71 15.01 14.57 14.73 3,323 -0.12(-0.82%)
Aug 16, 2022 14.69 15.39 14.51 14.86 6,902 -0.21(-1.37%)
Aug 15, 2022 14.79 15.19 14.58 15.06 12,420 +0.50(+3.42%)
Aug 12, 2022 15.44 15.44 14.56 14.56 9,416 -0.68(-4.44%)
Aug 11, 2022 14.62 16.32 14.62 15.24 13,460 +0.07(+0.49%)
Aug 10, 2022 14.84 15.81 14.61 15.16 5,057 +0.32(+2.14%)
Aug 09, 2022 14.91 15.12 14.77 14.85 2,979 +0.05(+0.32%)
Aug 08, 2022 15.01 15.01 14.51 14.80 3,763 -0.10(-0.69%)
Aug 05, 2022 15.16 15.16 14.70 14.90 5,190 -0.17(-1.12%)
Aug 04, 2022 15.01 15.50 14.59 15.07 2,850 +0.19(+1.29%)
Aug 03, 2022 15.22 15.22 14.61 14.88 3,890 -0.04(-0.28%)
Aug 02, 2022 14.60 15.14 14.60 14.92 3,572 +0.28(+1.92%)
Aug 01, 2022 14.76 14.91 14.41 14.64 2,756 -0.06(-0.38%)
Jul 29, 2022 14.76 14.78 14.51 14.70 4,324 -0.33(-2.18%)
Jul 28, 2022 14.69 15.02 14.61 15.02 2,757 +0.02(+0.12%)
Jul 27, 2022 14.76 15.03 14.48 15.01 5,505 +0.38(+2.62%)
Jul 26, 2022 14.32 15.18 14.04 14.62 4,454 +0.06(+0.42%)
Jul 25, 2022 14.22 15.66 14.00 14.56 23,348 +0.23(+1.63%)
Jul 22, 2022 14.49 15.37 14.29 14.33 12,701 -0.08(-0.55%)
Jul 21, 2022 14.43 15.81 13.44 14.41 45,365 -0.29(-1.97%)
Jul 20, 2022 13.49 15.90 13.49 14.70 38,612 +0.38(+2.68%)
Jul 19, 2022 13.99 14.35 13.26 14.31 8,959 +0.49(+3.52%)
Jul 18, 2022 13.20 14.62 13.20 13.83 12,080 +0.73(+5.57%)
Jul 15, 2022 13.07 13.74 13.00 13.10 5,913 -0.05(-0.36%)
Jul 14, 2022 13.05 13.14 12.83 13.14 6,539 +0.23(+1.81%)
Jul 13, 2022 12.98 13.65 12.54 12.91 17,781 +0.12(+0.97%)
Jul 12, 2022 12.96 13.19 12.72 12.79 8,963 -0.13(-1.03%)
Jul 11, 2022 12.74 13.74 12.74 12.92 29,016 -0.31(-2.37%)
Jul 08, 2022 14.12 14.32 12.58 13.23 27,497 -0.60(-4.36%)
Jul 07, 2022 14.28 14.28 13.79 13.84 6,015 -0.23(-1.66%)
Jul 06, 2022 13.99 14.43 13.72 14.07 18,275 +0.29(+2.10%)
Jul 05, 2022 14.03 14.13 13.74 13.78 4,913 -0.07(-0.47%)
Jul 01, 2022 13.77 14.16 13.69 13.85 4,513 -0.18(-1.27%)
Jun 30, 2022 14.36 14.36 13.72 14.02 6,913 -0.37(-2.60%)
Jun 29, 2022 14.03 14.40 13.71 14.40 12,270 +0.36(+2.60%)
Jun 28, 2022 14.30 14.88 13.76 14.03 10,229 -0.25(-1.77%)
Jun 27, 2022 14.87 14.87 14.29 14.29 2,568 -0.02(-0.13%)
Jun 24, 2022 14.22 14.92 14.16 14.30 2,184 +0.22(+1.53%)
Jun 23, 2022 14.36 14.36 14.09 14.09 795 +0.06(+0.40%)
Jun 22, 2022 14.10 14.31 13.71 14.03 7,048 -0.32(-2.22%)
Jun 21, 2022 14.81 15.38 14.11 14.35 8,275 -0.71(-4.72%)
Jun 17, 2022 14.49 15.66 13.87 15.06 40,906 +0.51(+3.47%)
Jun 16, 2022 15.72 15.74 14.56 14.56 7,037 -0.90(-5.81%)
Jun 15, 2022 15.49 16.54 15.39 15.45 9,581 +0.25(+1.66%)
Jun 14, 2022 16.42 16.42 15.01 15.20 13,445 -1.38(-8.35%)
Jun 13, 2022 17.17 17.18 16.56 16.59 3,041 -0.73(-4.21%)
Jun 10, 2022 17.89 17.89 17.11 17.32 4,020 -0.65(-3.60%)
Jun 09, 2022 18.31 18.31 17.96 17.96 1,655 -0.81(-4.33%)
Jun 08, 2022 18.78 18.94 18.25 18.78 2,996 +0.13(+0.70%)
Jun 07, 2022 18.82 18.85 18.60 18.64 3,466 -0.12(-0.65%)
Jun 06, 2022 18.71 19.06 18.48 18.77 1,949 +0.40(+2.17%)
Jun 03, 2022 18.04 19.17 18.04 18.37 7,569 +0.35(+1.95%)
Jun 02, 2022 18.38 19.16 17.78 18.02 3,840 -0.23(-1.28%)
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.