United Guardian Inc (NQ: UG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	14.78	15.25	14.78	15.19	1,763	-0.27(-1.75%)
Jan 30, 2019	14.74	15.48	14.60	15.46	13,464	+0.05(+0.35%)
Jan 29, 2019	15.47	15.47	15.33	15.40	4,379	+0.09(+0.56%)
Jan 28, 2019	14.39	15.32	14.32	15.32	4,872	+0.91(+6.34%)
Jan 25, 2019	14.43	15.24	14.00	14.41	13,176	-0.11(-0.75%)
Jan 24, 2019	14.63	14.63	14.51	14.51	3,350	+0.00(+0.00%)
Jan 23, 2019	14.49	14.71	14.09	14.51	5,594	+0.02(+0.16%)
Jan 22, 2019	14.92	15.05	14.49	14.49	8,874	-0.68(-4.49%)
Jan 18, 2019	15.29	15.32	14.72	15.17	8,784	-0.04(-0.25%)
Jan 17, 2019	15.52	15.69	14.72	15.21	8,587	-0.46(-2.96%)
Jan 16, 2019	15.99	16.01	15.68	15.68	5,199	-0.30(-1.89%)
Jan 15, 2019	15.95	16.02	15.56	15.98	10,713	+0.23(+1.46%)
Jan 14, 2019	15.75	15.96	15.75	15.75	10,772	-0.08(-0.52%)
Jan 11, 2019	15.87	15.88	15.16	15.83	3,746	-0.19(-1.21%)
Jan 10, 2019	15.42	16.02	15.41	16.02	16,220	+0.35(+2.23%)
Jan 09, 2019	15.61	15.73	15.12	15.67	11,849	+0.19(+1.24%)
Jan 08, 2019	15.64	16.06	15.19	15.48	9,856	+0.06(+0.41%)
Jan 07, 2019	14.90	15.68	14.79	15.42	9,936	+0.52(+3.48%)
Jan 04, 2019	15.10	15.29	14.44	14.90	20,669	+0.19(+1.32%)
Jan 03, 2019	14.32	14.71	14.32	14.71	5,364	+0.13(+0.89%)
Jan 02, 2019	14.64	15.10	14.14	14.58	6,539	+0.38(+2.68%)
Dec 31, 2018	14.14	14.48	13.83	14.20	8,138	-0.16(-1.13%)
Dec 28, 2018	13.85	14.36	13.84	14.36	29,970	+0.66(+4.80%)
Dec 27, 2018	13.59	13.93	13.59	13.70	8,952	+0.11(+0.78%)
Dec 26, 2018	13.59	14.00	13.55	13.60	8,365	-0.45(-3.24%)
Dec 24, 2018	14.01	14.05	13.74	14.05	2,583	+0.05(+0.39%)
Dec 21, 2018	13.55	14.24	13.21	14.00	24,027	+0.62(+4.63%)
Dec 20, 2018	13.18	13.38	13.02	13.38	4,813	+0.32(+2.47%)
Dec 19, 2018	13.00	13.38	13.00	13.05	6,367	+0.10(+0.74%)
Dec 18, 2018	13.03	13.38	12.81	12.96	10,484	+0.11(+0.84%)
Dec 17, 2018	13.35	13.35	12.81	12.85	14,283	-0.53(-3.99%)
Dec 14, 2018	13.54	13.66	13.31	13.38	4,004	-0.17(-1.26%)
Dec 13, 2018	13.39	13.72	13.39	13.55	4,742	+0.02(+0.17%)
Dec 12, 2018	13.14	13.53	13.14	13.53	14,434	+0.17(+1.27%)
Dec 11, 2018	13.51	13.62	13.21	13.36	8,513	-0.05(-0.35%)
Dec 10, 2018	13.18	13.75	13.04	13.41	15,699	+0.10(+0.77%)
Dec 07, 2018	13.39	13.86	13.01	13.31	8,267	+0.19(+1.42%)
Dec 06, 2018	13.19	13.72	12.93	13.12	23,469	-0.25(-1.91%)
Dec 04, 2018	13.46	13.72	12.97	13.38	20,406	-0.08(-0.61%)
Dec 03, 2018	13.56	13.64	13.31	13.46	12,371	+0.31(+2.34%)
Nov 30, 2018	13.11	13.41	12.97	13.15	32,009	+0.03(+0.23%)
Nov 29, 2018	13.09	13.14	12.93	13.12	22,894	+0.00(+0.00%)
Nov 28, 2018	12.82	13.12	12.82	13.12	3,346	+0.14(+1.10%)
Nov 27, 2018	13.01	13.02	12.98	12.98	2,412	-0.07(-0.52%)
Nov 26, 2018	13.05	13.05	13.05	13.05	3,168	-0.05(-0.34%)
Nov 23, 2018	13.09	13.09	13.09	13.09	533	+0.12(+0.90%)
Nov 21, 2018		12.97	12.97	12.97	0	+0.00(+0.03%)
Nov 20, 2018	12.97	12.97	12.97	12.97	386	-0.03(-0.27%)
Nov 19, 2018	12.95	13.12	12.87	13.01	1,332	-0.13(-0.99%)
Nov 16, 2018	13.11	13.14	13.11	13.14	2,534	+0.03(+0.23%)
Nov 15, 2018	13.11	13.11	13.11	13.11	245	-0.03(-0.23%)
Nov 14, 2018	13.02	13.14	13.02	13.14	3,236	+0.17(+1.29%)
Nov 13, 2018	12.97	12.97	12.97	12.97	150	+0.02(+0.19%)
Nov 12, 2018	13.01	13.01	12.94	12.94	1,419	-0.19(-1.47%)
Nov 09, 2018	12.83	13.14	12.83	13.14	6,535	+0.17(+1.27%)
Nov 08, 2018	12.86	13.01	12.86	12.97	2,998	+0.07(+0.58%)
Nov 07, 2018	12.90	12.90	12.90	12.90	618	+0.00(+0.03%)
Nov 06, 2018	13.02	13.02	12.89	12.89	637	+0.02(+0.15%)
Nov 05, 2018	12.96	13.03	12.87	12.87	2,655	+0.02(+0.12%)
Nov 02, 2018	13.00	13.00	12.86	12.86	1,467	-0.02(-0.12%)

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.