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%)
May 01, 2019	14.75	14.75	14.70	14.70	437	-0.02(-0.11%)
Apr 30, 2019	14.82	14.82	14.72	14.72	1,867	+0.05(+0.32%)
Apr 29, 2019	14.58	14.71	14.58	14.67	1,052	+0.03(+0.19%)
Apr 26, 2019	14.90	14.90	14.64	14.64	1,291	-0.30(-2.00%)
Apr 25, 2019	14.82	14.94	14.82	14.94	999	+0.03(+0.20%)
Apr 24, 2019	14.90	14.98	14.90	14.91	2,683	-0.03(-0.20%)
Apr 23, 2019	14.82	15.08	14.79	14.94	3,962	-0.08(-0.52%)
Apr 22, 2019	14.68	15.02	14.68	15.02	1,657	+0.26(+1.78%)
Apr 18, 2019	14.54	15.09	14.54	14.75	2,454	+0.19(+1.28%)
Apr 17, 2019	14.86	14.91	14.45	14.57	2,411	-0.29(-1.98%)
Apr 16, 2019	15.00	15.01	14.75	14.86	3,021	-0.15(-1.03%)
Apr 15, 2019	15.02	15.02	15.02	15.02	432	-0.04(-0.25%)
Apr 12, 2019	14.70	15.05	14.54	15.05	4,004	+0.54(+3.72%)
Apr 11, 2019	14.38	14.54	14.38	14.51	1,530	+0.12(+0.86%)
Apr 10, 2019	14.40	14.70	14.39	14.39	1,966	-0.27(-1.85%)
Apr 09, 2019	14.66	14.66	14.52	14.66	1,514	-0.09(-0.63%)
Apr 08, 2019	14.20	14.77	14.20	14.75	2,259	-0.19(-1.24%)
Apr 05, 2019	14.90	14.94	14.90	14.94	6,717	+0.04(+0.28%)
Apr 04, 2019	14.90	14.90	14.90	14.90	1,064	+0.07(+0.45%)
Apr 03, 2019	14.88	14.90	14.83	14.83	1,877	-0.11(-0.73%)
Apr 02, 2019	14.86	14.94	14.81	14.94	5,633	+0.11(+0.76%)
Apr 01, 2019	14.82	15.02	14.81	14.83	4,173	+0.00(+0.02%)
Mar 29, 2019	15.16	15.16	14.81	14.82	8,525	-0.02(-0.10%)
Mar 28, 2019	14.94	14.94	14.84	14.84	1,887	+0.05(+0.31%)
Mar 27, 2019	14.82	14.94	14.75	14.79	1,621	+0.02(+0.16%)
Mar 26, 2019	14.72	15.17	14.72	14.77	3,273	+0.05(+0.32%)
Mar 25, 2019	14.48	14.92	14.48	14.72	3,515	+0.13(+0.92%)
Mar 22, 2019	14.71	14.84	14.40	14.59	18,085	-0.13(-0.86%)
Mar 21, 2019	14.51	14.72	14.17	14.72	12,518	-0.12(-0.81%)
Mar 20, 2019	14.76	14.84	14.76	14.84	617	+0.08(+0.52%)
Mar 19, 2019	14.87	14.87	14.75	14.76	923	-0.16(-1.10%)
Mar 18, 2019	15.11	15.11	14.90	14.92	2,336	-0.08(-0.52%)
Mar 15, 2019	14.75	15.01	14.75	15.00	4,908	-0.03(-0.22%)
Mar 14, 2019	14.94	15.17	14.94	15.04	1,052	+0.09(+0.59%)
Mar 13, 2019	14.99	15.20	14.94	14.95	2,316	-0.25(-1.63%)
Mar 12, 2019	14.97	15.20	14.72	15.20	7,284	+0.46(+3.10%)
Mar 11, 2019	14.91	15.20	14.74	14.74	4,377	-0.47(-3.10%)
Mar 08, 2019	15.21	15.21	15.21	15.21	129	+0.21(+1.39%)
Mar 07, 2019	15.16	15.22	15.00	15.00	3,456	-0.09(-0.62%)
Mar 06, 2019	14.75	15.24	14.75	15.10	4,926	+0.05(+0.31%)
Mar 05, 2019	15.33	15.37	15.05	15.05	4,700	-0.43(-2.80%)
Mar 04, 2019	15.48	15.48	15.34	15.48	2,967	+0.15(+1.01%)

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.