United Guardian Inc (NQ: UG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.72	19.22	18.35	19.04	8,838	+0.14(+0.74%)
May 27, 2022	18.71	19.40	18.69	18.90	6,851	+0.42(+2.28%)
May 26, 2022	18.37	19.08	18.37	18.48	9,884	+0.18(+0.97%)
May 25, 2022	17.38	18.55	17.38	18.30	4,882	-0.33(-1.76%)
May 24, 2022	18.58	18.67	17.87	18.63	19,546	-0.08(-0.45%)
May 23, 2022	15.34	19.36	15.34	18.71	70,927	+3.37(+21.95%)
May 20, 2022	16.30	17.04	15.34	15.34	14,312	-0.78(-4.82%)
May 19, 2022	17.51	17.57	16.12	16.12	22,913	-1.36(-7.76%)
May 18, 2022	16.70	17.94	16.17	17.47	21,747	+0.81(+4.83%)
May 17, 2022	16.81	17.59	16.49	16.67	18,751	+0.18(+1.11%)
May 16, 2022	15.33	17.13	15.33	16.49	20,744	+1.03(+6.63%)
May 13, 2022	15.18	15.65	14.78	15.46	19,100	-0.28(-1.80%)
May 12, 2022	17.38	17.38	14.88	15.74	19,614	-1.90(-10.75%)
May 11, 2022	17.62	17.67	17.49	17.64	5,250	+0.08(+0.47%)
May 10, 2022	17.96	18.39	17.54	17.56	5,187	-0.30(-1.69%)
May 09, 2022	17.63	18.13	17.49	17.86	13,285	-0.11(-0.64%)
May 06, 2022	17.62	18.17	17.51	17.97	11,111	+0.20(+1.11%)
May 05, 2022	16.78	17.80	16.78	17.78	9,346	+0.99(+5.89%)
May 04, 2022	16.59	17.71	16.50	16.79	19,121	+0.20(+1.21%)
May 03, 2022	17.17	17.53	15.75	16.59	33,037	-0.60(-3.52%)
May 02, 2022	19.70	19.70	17.19	17.19	22,444	-2.54(-12.86%)
Apr 29, 2022	19.33	19.73	19.33	19.73	6,220	-0.02(-0.09%)
Apr 28, 2022	20.17	20.55	19.57	19.75	11,331	-0.12(-0.60%)
Apr 27, 2022	20.02	20.53	19.86	19.86	5,733	-0.15(-0.73%)
Apr 26, 2022	22.54	22.99	19.76	20.01	53,154	-2.84(-12.42%)
Apr 25, 2022	22.68	23.08	21.78	22.85	20,268	+0.39(+1.75%)
Apr 22, 2022	22.18	22.62	21.81	22.46	15,754	+0.18(+0.82%)
Apr 21, 2022	22.04	22.27	21.93	22.27	4,453	+0.16(+0.75%)
Apr 20, 2022	21.97	22.30	21.57	22.11	5,545	+0.15(+0.67%)
Apr 19, 2022	21.46	22.37	20.92	21.96	26,142	+0.21(+0.97%)
Apr 18, 2022	22.59	22.71	21.22	21.75	29,145	-0.86(-3.81%)
Apr 14, 2022	22.39	22.67	21.61	22.61	24,030	-0.10(-0.44%)
Apr 13, 2022	23.58	23.76	22.25	22.71	35,769	-0.55(-2.35%)
Apr 12, 2022	23.83	23.89	22.92	23.26	34,242	-0.24(-1.03%)
Apr 11, 2022	22.58	23.50	21.84	23.50	23,093	+0.82(+3.59%)
Apr 08, 2022	22.34	22.90	22.00	22.69	28,388	+0.76(+3.47%)
Apr 07, 2022	21.61	22.07	20.70	21.93	24,681	+0.36(+1.66%)
Apr 06, 2022	20.57	21.98	20.16	21.57	16,075	+0.94(+4.57%)
Apr 05, 2022	20.65	21.43	20.58	20.62	10,807	+0.18(+0.90%)
Apr 04, 2022	20.40	21.89	20.40	20.44	36,875	-0.41(-1.98%)
Apr 01, 2022	20.89	21.66	20.85	20.85	19,358	+0.03(+0.13%)
Mar 31, 2022	20.68	21.05	20.33	20.83	18,046	+0.26(+1.25%)
Mar 30, 2022	19.22	21.30	19.22	20.57	31,353	+1.37(+7.16%)
Mar 29, 2022	18.26	19.80	18.26	19.20	25,865	+1.08(+5.94%)
Mar 28, 2022	17.77	18.13	17.76	18.12	10,632	+0.32(+1.77%)
Mar 25, 2022	18.34	18.39	17.40	17.80	6,227	-0.07(-0.41%)
Mar 24, 2022	18.49	18.82	17.88	17.88	3,759	-0.55(-2.98%)
Mar 23, 2022	18.38	18.76	18.38	18.43	2,409	-0.58(-3.04%)
Mar 22, 2022	17.82	19.00	17.79	19.00	35,130	+1.24(+6.96%)
Mar 21, 2022	18.04	18.04	16.86	17.77	24,407	-0.09(-0.51%)
Mar 18, 2022	17.23	18.08	16.90	17.86	22,428	+0.96(+5.69%)
Mar 17, 2022	16.92	18.23	16.89	16.90	12,390	+0.22(+1.32%)
Mar 16, 2022	16.74	17.17	16.67	16.68	9,187	-0.34(-1.99%)
Mar 15, 2022	17.39	17.39	16.99	17.02	4,222	-0.38(-2.21%)
Mar 14, 2022	17.43	17.80	17.37	17.40	2,644	+0.08(+0.48%)
Mar 11, 2022	17.94	17.94	17.26	17.32	3,346	+0.02(+0.11%)
Mar 10, 2022	17.87	17.95	17.13	17.30	6,110	-0.10(-0.55%)
Mar 09, 2022	17.33	17.99	17.09	17.40	5,158	+0.08(+0.45%)
Mar 08, 2022	17.52	17.53	16.95	17.32	5,344	+0.33(+1.94%)
Mar 07, 2022	17.40	17.40	16.59	16.99	14,924	-0.50(-2.88%)
Mar 04, 2022	18.59	18.59	17.49	17.49	12,037	-1.09(-5.87%)
Mar 03, 2022	18.74	19.41	18.24	18.58	5,276	-0.35(-1.84%)
Mar 02, 2022	18.55	19.28	18.55	18.93	10,305	+0.61(+3.35%)

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.