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 (%)
Feb 26, 2010 6.658 6.658 6.652 6.652 1,358 +0.01(+0.17%)
Feb 25, 2010 6.744 6.764 6.641 6.641 1,943 +0.01(+0.19%)
Feb 24, 2010 6.741 6.770 6.629 6.629 5,410 -0.11(-1.66%)
Feb 23, 2010 6.652 6.741 6.652 6.741 2,233 +0.09(+1.33%)
Feb 22, 2010 6.652 6.652 6.652 6.652 314 +0.02(+0.27%)
Feb 19, 2010 6.635 6.635 6.635 6.635 169 -0.12(-1.74%)
Feb 18, 2010 6.752 6.752 6.752 6.752 475 -0.01(-0.09%)
Feb 17, 2010 6.758 6.758 6.758 6.758 516 +0.08(+1.15%)
Feb 16, 2010 6.658 6.682 6.629 6.682 6,284 -0.05(-0.79%)
Feb 12, 2010 6.735 6.735 6.735 6.735 679 +0.08(+1.24%)
Feb 10, 2010 6.752 6.652 6.652 6.652 5,605 -0.02(-0.35%)
Feb 09, 2010 6.629 6.676 6.629 6.676 543 +0.05(+0.71%)
Feb 08, 2010 6.629 6.677 6.629 6.629 1,403 -0.06(-0.97%)
Feb 05, 2010 6.699 6.704 6.694 6.694 6,813 -0.04(-0.52%)
Feb 04, 2010 6.770 6.770 6.694 6.729 1,832 -0.04(-0.61%)
Feb 03, 2010 6.711 6.770 6.705 6.770 5,761 +0.01(+0.13%)
Feb 01, 2010 6.699 6.761 6.761 6.761 849 +0.07(+1.01%)
Jan 29, 2010 6.682 6.829 6.682 6.694 9,921 -0.14(-1.98%)
Jan 28, 2010 6.829 6.829 6.824 6.829 891 +0.00(+0.00%)
Jan 27, 2010 6.688 6.829 6.688 6.829 2,038 +0.08(+1.22%)
Jan 26, 2010 6.747 6.823 6.682 6.747 5,452 -0.08(-1.12%)
Jan 22, 2010 6.823 6.823 6.823 6.823 339 +0.00(+0.03%)
Jan 21, 2010 6.817 6.829 6.747 6.821 3,354 -0.01(-0.12%)
Jan 20, 2010 6.800 6.888 6.800 6.829 1,452 +0.18(+2.65%)
Jan 19, 2010 6.876 6.876 6.652 6.652 1,019 -0.06(-0.88%)
Jan 15, 2010 6.711 6.711 6.711 6.711 169 -0.07(-1.04%)
Jan 14, 2010 6.829 6.829 6.782 6.782 2,547 +0.07(+1.05%)
Jan 13, 2010 6.658 6.711 6.658 6.711 8,421 -0.08(-1.20%)
Jan 12, 2010 6.741 6.828 6.635 6.792 7,236 +0.05(+0.77%)
Jan 11, 2010 6.735 6.741 6.654 6.741 2,821 +0.01(+0.09%)
Jan 08, 2010 6.735 6.735 6.735 6.735 169 +0.00(+0.00%)
Jan 07, 2010 6.741 6.741 6.734 6.735 4,266 -0.02(-0.35%)
Jan 06, 2010 6.941 6.941 6.758 6.758 6,171 -0.07(-1.03%)
Jan 05, 2010 6.829 6.829 6.770 6.829 10,485 +0.06(+0.87%)
Jan 04, 2010 6.770 6.829 6.758 6.770 4,015 +0.01(+0.17%)
Dec 31, 2009 6.652 6.758 6.758 6.758 7,134 +0.10(+1.51%)
Dec 30, 2009 6.673 6.758 6.652 6.658 1,613 -0.01(-0.13%)
Dec 29, 2009 6.535 6.770 6.535 6.667 6,624 +0.10(+1.47%)
Dec 28, 2009 6.947 6.947 6.488 6.570 24,001 +0.31(+4.89%)
Dec 24, 2009 6.428 6.428 6.264 6.264 849 -0.01(-0.09%)
Dec 23, 2009 6.346 6.442 6.270 6.270 8,364 -0.18(-2.73%)
Dec 22, 2009 6.364 6.452 6.364 6.446 679 -0.03(-0.46%)
Dec 21, 2009 6.476 6.770 6.346 6.476 5,554 +0.00(+0.00%)
Dec 18, 2009 6.923 6.923 6.476 6.476 4,863 -0.44(-6.37%)
Dec 17, 2009 6.582 6.916 6.582 6.916 4,246 +0.22(+3.23%)
Dec 16, 2009 7.006 7.006 6.699 6.699 4,146 -0.34(-4.81%)
Dec 15, 2009 7.064 7.064 6.894 7.038 13,680 -0.03(-0.37%)
Dec 14, 2009 7.123 7.123 7.064 7.064 10,135 -0.06(-0.83%)
Dec 11, 2009 7.212 7.212 7.050 7.123 10,781 +0.06(+0.83%)
Dec 10, 2009 7.064 7.064 6.923 7.064 6,284 +0.12(+1.69%)
Dec 09, 2009 6.688 7.353 6.688 6.947 17,735 +0.27(+4.06%)
Dec 08, 2009 6.619 6.758 6.529 6.676 6,444 +0.04(+0.63%)
Dec 07, 2009 6.523 6.652 6.482 6.634 14,168 +0.16(+2.45%)
Dec 04, 2009 6.393 6.523 6.340 6.476 7,032 +0.14(+2.14%)
Dec 03, 2009 6.040 6.476 6.040 6.340 24,834 +0.16(+2.67%)
Dec 02, 2009 6.055 6.176 5.899 6.175 7,209 -0.06(-0.95%)
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.