Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.832 7.120 6.832 6.998 18,173 +0.16(+2.27%)
Dec 28, 2023 7.124 7.279 6.560 6.842 57,256 -0.46(-6.26%)
Dec 27, 2023 7.104 7.493 7.104 7.299 19,974 -0.01(-0.18%)
Dec 26, 2023 7.483 7.678 7.124 7.312 20,178 -0.27(-3.55%)
Dec 22, 2023 7.668 7.775 7.309 7.581 14,939 -0.24(-3.11%)
Dec 21, 2023 7.872 7.872 7.600 7.824 11,962 -0.13(-1.59%)
Dec 20, 2023 7.960 8.057 7.833 7.950 5,742 -0.00(-0.06%)
Dec 19, 2023 7.804 8.076 7.775 7.955 2,838 +0.10(+1.30%)
Dec 18, 2023 7.603 8.261 7.603 7.853 2,332 -0.06(-0.74%)
Dec 15, 2023 7.911 7.979 7.678 7.911 15,078 -0.00(-0.01%)
Dec 14, 2023 7.872 8.067 7.775 7.912 2,697 +0.13(+1.63%)
Dec 13, 2023 7.882 7.944 7.534 7.785 8,222 +0.06(+0.75%)
Dec 12, 2023 7.736 7.862 7.726 7.726 6,735 -0.13(-1.61%)
Dec 11, 2023 7.736 7.907 7.736 7.853 6,787 -0.09(-1.10%)
Dec 08, 2023 7.804 8.271 7.804 7.940 13,513 +0.11(+1.36%)
Dec 07, 2023 7.892 8.193 7.790 7.833 4,395 -0.04(-0.49%)
Dec 06, 2023 7.697 8.028 7.697 7.872 4,935 +0.20(+2.66%)
Dec 05, 2023 7.561 8.008 7.561 7.668 10,560 -0.07(-0.87%)
Dec 04, 2023 7.921 8.125 7.735 7.735 3,433 -0.10(-1.33%)
Dec 01, 2023 7.969 7.969 7.775 7.839 5,537 -0.06(-0.70%)
Nov 30, 2023 7.955 8.280 7.894 7.894 2,931 -0.27(-3.30%)
Nov 29, 2023 8.271 8.669 8.164 8.164 9,934 -0.34(-4.00%)
Nov 28, 2023 7.571 8.625 7.571 8.504 7,447 +0.93(+12.32%)
Nov 27, 2023 7.454 7.571 7.454 7.571 2,249 -0.01(-0.13%)
Nov 24, 2023 7.726 7.726 7.551 7.581 2,826 +0.00(+0.00%)
Nov 22, 2023 7.532 7.843 7.483 7.581 3,016 +0.01(+0.13%)
Nov 21, 2023 7.921 7.921 7.542 7.571 4,299 -0.37(-4.65%)
Nov 20, 2023 7.960 8.028 7.357 7.940 8,359 +0.06(+0.74%)
Nov 17, 2023 7.357 8.378 7.357 7.882 8,643 +0.34(+4.51%)
Nov 16, 2023 7.114 7.921 7.104 7.542 24,492 +0.25(+3.47%)
Nov 15, 2023 7.182 7.386 7.171 7.289 2,567 +0.05(+0.67%)
Nov 14, 2023 7.415 7.542 7.039 7.240 8,447 +0.10(+1.36%)
Nov 13, 2023 7.415 7.532 7.143 7.143 10,271 +0.25(+3.61%)
Nov 10, 2023 7.017 7.027 6.847 6.895 1,432 -0.09(-1.33%)
Nov 09, 2023 6.823 7.124 6.438 6.988 8,149 +0.17(+2.57%)
Nov 08, 2023 6.220 6.939 6.220 6.813 1,539 -0.13(-1.82%)
Nov 07, 2023 7.192 7.581 6.677 6.939 17,279 -0.25(-3.51%)
Nov 06, 2023 5.996 7.192 5.987 7.192 49,217 +1.56(+27.81%)
Nov 03, 2023 6.055 6.055 5.627 5.627 3,948 -0.11(-1.86%)
Nov 02, 2023 5.666 5.802 5.666 5.734 4,706 +0.06(+1.03%)
Nov 01, 2023 5.783 5.783 5.676 5.676 5,571 -0.23(-3.95%)
Oct 31, 2023 5.812 5.909 5.802 5.909 2,461 +0.11(+1.84%)
Oct 30, 2023 5.919 5.919 5.773 5.802 2,234 -0.20(-3.40%)
Oct 27, 2023 6.026 6.201 5.792 6.006 7,850 -0.21(-3.44%)
Oct 26, 2023 5.880 6.239 5.880 6.220 896 +0.23(+3.90%)
Oct 25, 2023 6.016 6.016 5.802 5.987 6,337 -0.03(-0.49%)
Oct 24, 2023 6.026 6.176 5.895 6.016 9,737 -0.02(-0.32%)
Oct 23, 2023 6.317 6.317 5.909 6.035 7,285 -0.32(-5.01%)
Oct 20, 2023 6.405 6.512 6.307 6.354 1,151 -0.05(-0.79%)
Oct 19, 2023 6.317 6.405 6.221 6.405 8,341 +0.13(+2.09%)
Oct 18, 2023 6.113 6.273 6.113 6.273 1,096 +0.13(+2.14%)
Oct 17, 2023 6.366 6.463 5.890 6.142 4,579 -0.18(-2.92%)
Oct 16, 2023 6.502 6.492 6.026 6.327 23,226 -0.09(-1.36%)
Oct 13, 2023 6.482 6.560 6.414 6.414 4,363 -0.13(-1.93%)
Oct 12, 2023 6.657 6.764 6.414 6.541 5,762 -0.02(-0.30%)
Oct 11, 2023 6.706 6.789 6.560 6.560 4,517 -0.27(-3.98%)
Oct 10, 2023 6.774 6.872 6.745 6.832 3,485 +0.08(+1.22%)
Oct 09, 2023 6.560 6.755 6.560 6.750 3,959 +0.05(+0.81%)
Oct 06, 2023 6.910 7.192 6.395 6.696 9,308 -0.30(-4.32%)
Oct 05, 2023 7.066 7.163 6.998 6.998 4,277 -0.11(-1.50%)
Oct 04, 2023 7.088 7.104 6.998 7.104 7,757 +0.10(+1.39%)
Oct 03, 2023 7.104 7.181 6.949 7.007 36,350 -0.10(-1.37%)
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.