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

United Guardian Inc (NQ: UG )

8.874 -0.306 (-3.33%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 24, 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, 2011 8.713 8.831 8.713 8.831 2,396 +0.10(+1.15%)
Nov 29, 2011 8.831 8.913 8.713 8.730 10,191 -0.10(-1.14%)
Nov 28, 2011 8.831 8.831 8.719 8.831 1,994 -0.00(-0.00%)
Nov 25, 2011 8.831 8.831 8.831 8.831 169 +0.00(+0.00%)
Nov 23, 2011 8.731 8.831 8.698 8.831 4,983 +0.00(+0.00%)
Nov 22, 2011 8.831 8.831 8.831 8.831 339 -0.05(-0.60%)
Nov 21, 2011 8.725 8.889 8.725 8.884 5,199 +0.09(+1.07%)
Nov 18, 2011 8.801 8.907 8.789 8.789 1,061 -0.09(-1.06%)
Nov 17, 2011 8.884 8.884 8.884 8.884 1,000 -0.03(-0.33%)
Nov 15, 2011 8.866 8.913 8.913 8.913 1,698 -0.01(-0.07%)
Nov 14, 2011 8.919 8.919 8.919 8.919 169 +0.05(+0.60%)
Nov 11, 2011 8.836 8.901 8.801 8.866 2,734 +0.09(+1.01%)
Nov 10, 2011 8.748 8.925 8.748 8.778 3,548 -0.06(-0.67%)
Nov 09, 2011 8.819 8.848 8.747 8.836 1,189 -0.14(-1.57%)
Nov 08, 2011 8.972 8.978 8.925 8.978 4,032 +0.09(+0.99%)
Nov 07, 2011 8.931 8.931 8.889 8.889 3,614 -0.03(-0.33%)
Nov 04, 2011 8.978 8.978 8.487 8.919 3,162 +0.09(+1.00%)
Nov 03, 2011 8.766 8.831 8.707 8.831 1,189 +0.06(+0.74%)
Nov 02, 2011 8.583 8.766 8.583 8.766 868 +0.11(+1.22%)
Nov 01, 2011 8.395 8.783 8.395 8.660 2,598 -0.15(-1.74%)
Oct 31, 2011 8.625 8.813 8.542 8.813 1,900 +0.13(+1.49%)
Oct 28, 2011 8.795 8.831 8.654 8.683 6,532 -0.15(-1.67%)
Oct 27, 2011 8.801 8.831 8.649 8.831 7,117 +0.06(+0.67%)
Oct 26, 2011 8.783 8.783 8.772 8.772 339 +0.06(+0.68%)
Oct 25, 2011 8.572 8.801 8.572 8.713 4,926 +0.01(+0.14%)
Oct 24, 2011 8.683 8.701 8.566 8.701 1,065 -0.04(-0.47%)
Oct 21, 2011 8.725 8.742 8.713 8.742 1,919 -0.00(-0.00%)
Oct 20, 2011 8.648 8.742 8.636 8.742 4,926 +0.17(+1.99%)
Oct 19, 2011 8.542 8.654 8.536 8.572 6,986 +0.04(+0.41%)
Oct 18, 2011 8.595 8.642 8.536 8.536 3,385 -0.00(-0.00%)
Oct 17, 2011 8.566 8.577 8.536 8.536 1,358 -0.03(-0.34%)
Oct 14, 2011 8.651 8.651 8.566 8.566 1,358 +0.01(+0.14%)
Oct 12, 2011 8.536 8.554 8.554 8.554 2,887 +0.02(+0.21%)
Oct 10, 2011 8.654 8.536 8.536 8.536 2,887 +0.00(+0.00%)
Oct 07, 2011 8.536 8.536 8.536 8.536 169 +0.00(+0.00%)
Oct 06, 2011 8.536 8.536 8.536 8.536 339 -0.10(-1.16%)
Oct 04, 2011 8.636 8.636 8.636 8.636 0 +0.10(+1.17%)
Oct 03, 2011 8.801 8.801 8.536 8.536 7,891 -0.25(-2.81%)
Sep 30, 2011 8.448 8.801 8.448 8.783 1,875 +0.33(+3.96%)
Sep 29, 2011 8.460 8.460 8.448 8.449 873 -0.08(-0.96%)
Sep 28, 2011 8.648 8.648 8.530 8.530 339 +0.14(+1.68%)
Sep 27, 2011 8.501 8.519 8.360 8.389 4,853 +0.06(+0.71%)
Sep 26, 2011 8.398 8.566 8.330 8.330 1,189 -0.15(-1.74%)
Sep 22, 2011 8.548 8.477 8.477 8.477 8,832 -0.15(-1.71%)
Sep 21, 2011 8.701 8.701 8.607 8.625 874 -0.03(-0.34%)
Sep 20, 2011 8.654 8.654 8.654 8.654 509 +0.00(+0.00%)
Sep 19, 2011 8.613 8.707 8.548 8.654 4,800 +0.08(+0.89%)
Sep 16, 2011 8.772 8.801 8.563 8.577 7,406 -0.19(-2.15%)
Sep 15, 2011 8.772 8.772 8.742 8.766 934 +0.06(+0.68%)
Sep 14, 2011 8.613 8.771 8.548 8.707 1,545 -0.06(-0.67%)
Sep 13, 2011 8.766 8.772 8.727 8.766 2,237 +0.11(+1.29%)
Sep 12, 2011 8.701 8.772 8.625 8.654 1,758 -0.11(-1.28%)
Sep 09, 2011 8.801 8.801 8.766 8.766 339 -0.04(-0.40%)
Sep 08, 2011 8.713 8.801 8.633 8.801 1,384 +0.03(+0.34%)
Sep 07, 2011 8.683 8.801 8.648 8.772 8,386 +0.12(+1.36%)
Sep 06, 2011 8.607 8.683 8.607 8.654 3,652 -0.02(-0.20%)
Sep 02, 2011 8.548 8.672 8.548 8.672 1,596 +0.14(+1.59%)
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.