Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Guardian Inc (NQ: UG )

9.180 +0.090 (+0.99%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.211 6.211 6.070 6.075 7,774 -0.11(-1.81%)
Nov 27, 2009 6.158 6.187 6.158 6.187 339 +0.06(+1.06%)
Nov 25, 2009 6.323 6.323 6.046 6.123 2,208 -0.12(-1.98%)
Nov 24, 2009 6.220 6.246 6.140 6.246 1,868 +0.06(+1.05%)
Nov 23, 2009 6.329 6.387 6.181 6.181 13,487 -0.24(-3.67%)
Nov 20, 2009 6.435 6.511 6.393 6.417 9,519 -0.06(-0.91%)
Nov 18, 2009 6.382 6.476 6.476 6.476 4,586 +0.09(+1.38%)
Nov 17, 2009 6.305 6.387 6.305 6.387 6,456 +0.08(+1.31%)
Nov 16, 2009 6.170 6.346 6.170 6.305 13,500 +0.21(+3.48%)
Nov 13, 2009 6.058 6.093 6.035 6.093 4,231 +0.06(+0.97%)
Nov 12, 2009 6.011 6.034 6.011 6.034 3,094 +0.22(+3.85%)
Nov 11, 2009 6.000 6.000 5.811 5.811 6,115 +0.00(+0.00%)
Nov 10, 2009 5.755 5.811 5.752 5.811 3,551 +0.09(+1.65%)
Nov 09, 2009 5.887 5.887 5.716 5.716 3,332 -0.14(-2.41%)
Nov 06, 2009 5.858 5.858 5.728 5.858 2,493 -0.02(-0.40%)
Nov 05, 2009 5.758 5.881 5.693 5.881 6,147 +0.19(+3.42%)
Nov 04, 2009 5.466 5.687 5.466 5.687 400 -0.20(-3.40%)
Nov 03, 2009 5.887 5.887 5.887 5.887 171 +0.06(+0.97%)
Nov 02, 2009 5.831 5.831 5.831 5.831 169 +0.00(+0.04%)
Oct 30, 2009 5.828 5.887 5.736 5.828 10,404 -0.02(-0.30%)
Oct 29, 2009 5.787 5.846 5.787 5.846 1,783 +0.00(+0.00%)
Oct 28, 2009 5.858 5.858 5.728 5.846 849 -0.04(-0.70%)
Oct 27, 2009 5.887 5.887 5.881 5.887 781 +0.01(+0.10%)
Oct 26, 2009 5.887 5.887 5.881 5.881 1,392 -0.15(-2.54%)
Oct 23, 2009 5.964 6.034 5.887 6.034 6,639 +0.09(+1.49%)
Oct 22, 2009 5.881 5.946 5.881 5.946 2,887 +0.20(+3.48%)
Oct 21, 2009 5.958 5.958 5.746 5.746 2,923 -0.11(-1.81%)
Oct 20, 2009 5.858 5.858 5.852 5.852 1,783 -0.01(-0.18%)
Oct 19, 2009 5.856 5.862 5.856 5.862 424 -0.02(-0.32%)
Oct 16, 2009 5.964 5.975 5.881 5.881 563 -0.01(-0.10%)
Oct 15, 2009 5.828 5.893 5.828 5.887 6,284 +0.06(+1.11%)
Oct 14, 2009 5.822 5.822 5.822 5.822 428 +0.05(+0.92%)
Oct 13, 2009 5.766 5.769 5.766 5.769 2,547 +0.06(+1.03%)
Oct 12, 2009 5.681 5.710 5.610 5.710 3,397 +0.03(+0.52%)
Oct 09, 2009 5.681 5.681 5.681 5.681 1,528 -0.03(-0.51%)
Oct 08, 2009 5.816 5.822 5.652 5.710 8,501 -0.04(-0.72%)
Oct 06, 2009 5.752 5.752 5.752 5.752 0 +0.16(+2.84%)
Oct 05, 2009 5.587 5.593 5.534 5.593 7,599 +0.06(+1.06%)
Oct 02, 2009 5.534 5.593 5.534 5.534 2,612 -0.12(-2.08%)
Oct 01, 2009 5.640 5.652 5.593 5.652 3,057 +0.11(+2.02%)
Sep 30, 2009 5.540 5.640 5.540 5.540 2,208 -0.10(-1.77%)
Sep 29, 2009 5.593 5.640 5.593 5.640 3,838 +0.11(+1.91%)
Sep 28, 2009 5.546 5.546 5.534 5.534 1,613 +0.00(+0.00%)
Sep 24, 2009 5.446 5.534 5.534 5.534 5,435 -0.09(-1.57%)
Sep 23, 2009 5.628 5.628 5.475 5.622 13,954 +0.18(+3.24%)
Sep 22, 2009 5.446 5.446 5.446 5.446 679 +0.00(+0.00%)
Sep 21, 2009 5.616 5.616 5.446 5.446 1,358 -0.19(-3.44%)
Sep 18, 2009 5.491 5.640 5.422 5.640 6,162 +0.14(+2.46%)
Sep 16, 2009 5.428 5.504 5.504 5.504 5,265 +0.11(+2.00%)
Sep 15, 2009 5.363 5.396 5.363 5.396 679 -0.02(-0.37%)
Sep 14, 2009 5.504 5.504 5.387 5.416 2,378 +0.06(+1.10%)
Sep 11, 2009 5.563 5.652 5.357 5.357 1,713 -0.09(-1.71%)
Sep 10, 2009 5.446 5.672 5.446 5.450 1,978 +0.03(+0.54%)
Sep 09, 2009 5.398 5.421 5.398 5.421 1,087 +0.03(+0.64%)
Sep 08, 2009 5.534 5.569 5.387 5.387 1,695 -0.15(-2.78%)
Sep 04, 2009 5.541 5.541 5.541 5.541 169 +0.15(+2.86%)
Sep 03, 2009 5.357 5.387 5.357 5.387 2,802 +0.06(+1.21%)
Sep 02, 2009 5.322 5.322 5.322 5.322 169 -0.11(-2.11%)
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.