United Guardian Inc (NQ: UG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2019	15.04	15.09	15.04	15.04	2,003	-0.01(-0.05%)
Aug 30, 2019	15.44	15.44	15.05	15.05	1,256	-0.25(-1.66%)
Aug 29, 2019	15.30	15.30	15.30	15.30	764	-0.14(-0.88%)
Aug 28, 2019	15.20	15.44	15.16	15.44	2,441	-0.08(-0.51%)
Aug 27, 2019	15.91	15.91	15.28	15.52	1,746	+0.35(+2.31%)
Aug 26, 2019	15.09	15.25	15.08	15.17	4,552	-0.09(-0.57%)
Aug 23, 2019	15.15	15.34	15.04	15.25	5,906	-0.18(-1.15%)
Aug 22, 2019	15.43	15.43	15.43	15.43	491	-0.10(-0.65%)
Aug 21, 2019	15.52	15.69	15.22	15.53	9,937	-0.02(-0.10%)
Aug 20, 2019	15.22	15.91	15.15	15.55	33,448	+0.39(+2.57%)
Aug 19, 2019	15.24	15.24	15.15	15.16	644	+0.04(+0.29%)
Aug 16, 2019	15.05	15.11	15.05	15.11	1,508	+0.07(+0.49%)
Aug 15, 2019	15.52	15.52	14.92	15.04	1,138	-0.04(-0.25%)
Aug 14, 2019	15.26	15.26	15.05	15.08	1,207	-0.42(-2.69%)
Aug 13, 2019		15.49	15.49	15.49	30	+0.00(+0.00%)
Aug 12, 2019	15.36	15.89	15.28	15.49	1,817	+0.13(+0.85%)
Aug 09, 2019	15.67	15.71	15.12	15.36	13,196	-0.57(-3.59%)
Aug 08, 2019	16.08	16.08	15.94	15.94	2,660	+0.04(+0.25%)
Aug 07, 2019	15.82	15.90	15.82	15.90	1,730	+0.02(+0.15%)
Aug 06, 2019	15.83	15.87	15.80	15.87	1,260	+0.05(+0.30%)
Aug 05, 2019	15.25	15.83	15.24	15.83	1,540	+0.33(+2.10%)
Aug 02, 2019	15.55	15.55	15.50	15.50	2,764	-0.08(-0.51%)
Aug 01, 2019	15.91	16.02	15.58	15.58	1,474	+0.00(+0.00%)
Jul 31, 2019	15.85	16.06	15.58	15.58	2,454	-0.49(-3.02%)
Jul 30, 2019	16.06	16.06	15.83	16.06	2,195	+0.33(+2.12%)
Jul 29, 2019	16.06	16.06	15.73	15.73	1,200	-0.35(-2.18%)
Jul 26, 2019	15.86	16.08	15.86	16.08	754	-0.06(-0.39%)
Jul 25, 2019	16.14	16.14	15.91	16.14	3,183	+0.04(+0.25%)
Jul 24, 2019	16.10	16.10	15.95	16.10	1,033	+0.18(+1.15%)
Jul 23, 2019	15.92	15.92	15.92	15.92	720	-0.17(-1.04%)
Jul 22, 2019	16.14	16.14	15.99	16.09	1,799	+0.21(+1.30%)
Jul 19, 2019	15.88	15.88	15.88	15.88	502	+0.15(+0.96%)
Jul 18, 2019		15.73	15.73	15.73	7	+0.00(+0.00%)
Jul 17, 2019	16.09	16.09	15.73	15.73	2,945	-0.50(-3.07%)
Jul 16, 2019	16.30	16.30	16.19	16.23	903	-0.03(-0.21%)
Jul 15, 2019	16.31	16.31	15.71	16.26	3,986	+0.07(+0.44%)
Jul 12, 2019	16.13	16.31	16.13	16.19	4,775	+0.06(+0.39%)
Jul 11, 2019	16.06	16.13	15.92	16.13	2,136	+0.05(+0.30%)
Jul 10, 2019	15.99	16.08	15.99	16.08	2,019	+0.37(+2.33%)
Jul 09, 2019	15.73	15.73	15.71	15.71	1,715	-0.36(-2.23%)
Jul 08, 2019	16.15	16.15	15.60	16.07	2,384	+0.19(+1.17%)
Jul 05, 2019	15.94	15.97	15.89	15.89	879	-0.05(-0.32%)
Jul 03, 2019	15.59	15.94	15.37	15.94	4,398	+0.35(+2.25%)
Jul 02, 2019	15.29	15.99	15.29	15.59	4,924	+0.39(+2.57%)

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.