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 (%)
Mar 31, 2010 7.482 7.482 7.329 7.477 10,881 -0.00(-0.00%)
Mar 30, 2010 7.535 7.535 7.477 7.477 24,287 -0.06(-0.78%)
Mar 29, 2010 7.606 7.647 7.527 7.535 5,805 -0.11(-1.46%)
Mar 26, 2010 8.254 8.254 7.306 7.647 27,460 +0.46(+6.47%)
Mar 25, 2010 7.206 7.206 7.117 7.182 46,500 +0.06(+0.83%)
Mar 24, 2010 7.223 7.223 7.117 7.123 6,157 -0.03(-0.41%)
Mar 23, 2010 7.117 7.153 7.117 7.153 2,887 +0.02(+0.33%)
Mar 22, 2010 7.117 7.129 7.100 7.129 11,124 +0.01(+0.17%)
Mar 19, 2010 7.129 7.129 7.117 7.117 16,969 -0.01(-0.17%)
Mar 18, 2010 7.129 7.129 7.129 7.129 7,069 +0.00(+0.00%)
Mar 17, 2010 7.129 7.129 7.129 7.129 3,524 -0.00(-0.00%)
Mar 16, 2010 7.212 7.212 7.129 7.129 5,464 -0.08(-1.14%)
Mar 15, 2010 6.947 7.212 6.893 7.212 18,160 +0.00(+0.00%)
Mar 12, 2010 7.153 7.212 7.153 7.212 2,038 +0.13(+1.79%)
Mar 11, 2010 7.123 7.123 7.070 7.084 620 -0.04(-0.55%)
Mar 10, 2010 7.073 7.153 6.917 7.123 16,566 +0.18(+2.53%)
Mar 09, 2010 6.936 6.953 6.936 6.948 2,439 +0.03(+0.44%)
Mar 08, 2010 6.917 6.936 6.917 6.917 1,992 +0.00(+0.00%)
Mar 05, 2010 7.006 7.006 6.888 6.917 1,105 -0.09(-1.26%)
Mar 04, 2010 6.994 7.006 6.994 7.006 353 +0.09(+1.28%)
Mar 03, 2010 6.882 6.988 6.876 6.917 7,861 +0.04(+0.51%)
Mar 02, 2010 6.776 6.882 6.776 6.882 1,358 +0.02(+0.26%)
Mar 01, 2010 6.764 6.888 6.731 6.864 13,534 +0.21(+3.19%)
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%)
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.