United Guardian Inc (NQ: UG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.61	15.86	15.48	15.65	2,764	-0.07(-0.42%)
May 30, 2019	15.77	16.56	15.50	15.72	3,634	+0.01(+0.09%)
May 29, 2019	15.64	15.87	15.51	15.71	8,668	+0.22(+1.45%)
May 28, 2019	15.56	15.64	15.14	15.48	6,549	+0.08(+0.50%)
May 24, 2019	15.76	15.78	15.37	15.40	5,425	-0.37(-2.36%)
May 23, 2019	15.87	15.87	15.56	15.78	2,898	+0.37(+2.41%)
May 22, 2019	15.87	15.93	15.41	15.41	25,125	-0.46(-2.92%)
May 21, 2019	15.58	15.87	15.58	15.87	2,385	+0.30(+1.94%)
May 20, 2019	15.82	15.87	15.45	15.57	4,672	-0.29(-1.85%)
May 17, 2019	15.10	15.86	15.02	15.86	58,131	+0.46(+3.00%)
May 16, 2019	14.99	15.40	14.74	15.40	9,085	+0.55(+3.71%)
May 15, 2019	14.71	15.10	14.71	14.85	11,087	+0.07(+0.49%)
May 14, 2019	14.78	14.78	14.78	14.78	1,364	-0.03(-0.21%)
May 13, 2019	14.62	14.94	14.55	14.81	11,969	+0.18(+1.23%)
May 10, 2019		14.63	14.63	14.63	312	+0.00(+0.00%)
May 09, 2019	14.76	14.76	14.55	14.63	2,044	-0.12(-0.83%)
May 08, 2019	14.55	14.75	14.55	14.75	1,322	+0.12(+0.80%)
May 07, 2019	14.64	14.64	14.63	14.63	1,773	+0.06(+0.43%)
May 06, 2019	14.71	14.71	14.57	14.57	2,478	-0.23(-1.53%)
May 03, 2019	14.78	14.79	14.71	14.79	775	+0.01(+0.09%)
May 02, 2019	14.78	14.78	14.78	14.78	570	+0.08(+0.56%)

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.