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

United Guardian Inc (NQ: UG )

9.090 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 22, 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, 2011 8.560 8.889 8.560 8.889 1,151 +0.06(+0.73%)
Mar 30, 2011 8.542 8.831 8.542 8.825 1,792 +0.12(+1.35%)
Mar 29, 2011 8.648 8.825 8.601 8.707 13,497 +0.08(+0.96%)
Mar 28, 2011 8.513 8.625 8.507 8.625 10,942 +0.12(+1.38%)
Mar 25, 2011 8.524 8.889 8.430 8.507 6,498 -0.01(-0.14%)
Mar 24, 2011 8.925 8.925 8.366 8.519 7,365 +0.05(+0.56%)
Mar 23, 2011 8.377 8.471 8.377 8.471 679 +0.08(+0.98%)
Mar 22, 2011 8.466 8.466 8.324 8.389 2,529 -0.08(-0.90%)
Mar 21, 2011 8.360 8.677 8.336 8.466 2,026 -0.04(-0.48%)
Mar 18, 2011 8.831 8.948 8.507 8.507 8,673 -0.32(-3.67%)
Mar 17, 2011 8.348 8.978 8.348 8.831 6,860 +0.52(+6.23%)
Mar 16, 2011 8.501 8.501 8.301 8.313 6,614 -0.08(-0.91%)
Mar 15, 2011 8.471 8.471 8.389 8.389 3,981 -0.13(-1.51%)
Mar 14, 2011 8.542 8.748 8.354 8.517 4,608 -0.18(-2.04%)
Mar 11, 2011 8.536 8.695 8.536 8.695 1,392 +0.11(+1.23%)
Mar 10, 2011 8.542 8.589 8.536 8.589 2,507 -0.09(-1.02%)
Mar 09, 2011 8.554 8.686 8.542 8.678 1,189 +0.14(+1.66%)
Mar 08, 2011 8.683 8.814 8.530 8.536 6,667 -0.15(-1.69%)
Mar 07, 2011 8.960 8.960 8.683 8.683 8,304 -0.21(-2.41%)
Mar 04, 2011 9.007 9.007 8.836 8.898 3,567 -0.11(-1.22%)
Mar 03, 2011 8.945 9.007 8.942 9.007 5,118 +0.12(+1.36%)
Mar 01, 2011 8.942 8.886 8.886 8.886 1,528 -0.06(-0.69%)
Feb 28, 2011 8.860 8.948 8.848 8.948 871 +0.16(+1.88%)
Feb 25, 2011 8.825 8.919 8.772 8.783 2,038 -0.01(-0.13%)
Feb 24, 2011 8.825 8.825 8.719 8.795 849 +0.01(+0.13%)
Feb 23, 2011 8.842 8.948 8.783 8.783 4,015 -0.05(-0.53%)
Feb 22, 2011 8.866 8.948 8.831 8.831 5,775 +0.03(+0.32%)
Feb 18, 2011 8.825 8.913 8.803 8.803 2,072 +0.11(+1.31%)
Feb 17, 2011 8.719 8.831 8.689 8.689 1,358 +0.01(+0.07%)
Feb 16, 2011 8.772 8.836 8.604 8.683 3,235 -0.22(-2.45%)
Feb 15, 2011 8.795 8.937 8.613 8.901 3,193 +0.18(+2.09%)
Feb 14, 2011 8.948 8.948 8.719 8.719 2,038 -0.08(-0.88%)
Feb 11, 2011 8.919 8.919 8.796 8.796 3,801 -0.09(-1.05%)
Feb 10, 2011 8.789 8.948 8.625 8.889 11,143 +0.11(+1.27%)
Feb 09, 2011 8.395 8.984 8.395 8.778 20,684 -0.15(-1.71%)
Feb 08, 2011 8.371 9.037 8.371 8.931 20,737 +0.45(+5.27%)
Feb 07, 2011 8.589 8.595 8.360 8.483 1,116 +0.04(+0.42%)
Feb 04, 2011 8.595 8.595 8.448 8.448 764 +0.00(+0.00%)
Feb 03, 2011 8.448 8.448 8.442 8.448 509 +0.06(+0.70%)
Feb 02, 2011 8.389 8.389 8.389 8.389 679 -0.06(-0.70%)
Feb 01, 2011 8.283 8.448 8.242 8.448 5,496 +0.00(+0.00%)
Jan 31, 2011 8.338 8.448 8.338 8.448 679 +0.14(+1.73%)
Jan 28, 2011 8.360 8.360 8.304 8.304 2,378 -0.07(-0.87%)
Jan 27, 2011 8.418 8.448 8.301 8.377 6,128 +0.00(+0.00%)
Jan 26, 2011 8.477 8.492 8.277 8.377 10,730 +0.02(+0.25%)
Jan 25, 2011 8.271 8.360 8.271 8.356 1,019 +0.02(+0.27%)
Jan 24, 2011 8.283 8.360 8.283 8.334 609 +0.00(+0.04%)
Jan 21, 2011 8.295 8.418 8.278 8.330 5,425 -0.04(-0.49%)
Jan 20, 2011 8.389 8.513 8.330 8.371 3,721 +0.02(+0.21%)
Jan 19, 2011 8.448 8.512 8.295 8.354 5,367 +0.02(+0.21%)
Jan 18, 2011 8.513 8.513 8.336 8.336 4,013 -0.18(-2.07%)
Jan 14, 2011 8.572 8.572 8.389 8.513 7,057 +0.04(+0.42%)
Jan 13, 2011 8.477 8.572 8.466 8.477 2,717 +0.18(+2.20%)
Jan 12, 2011 8.489 8.489 8.295 8.295 6,205 -0.21(-2.42%)
Jan 11, 2011 8.400 8.530 8.389 8.501 1,367 +0.14(+1.69%)
Jan 10, 2011 8.254 8.571 8.254 8.360 5,466 +0.06(+0.78%)
Jan 07, 2011 8.389 8.389 8.295 8.295 1,019 -0.09(-1.12%)
Jan 06, 2011 8.389 8.389 8.301 8.389 6,284 +0.07(+0.85%)
Jan 05, 2011 8.260 8.413 8.242 8.318 5,928 -0.07(-0.84%)
Jan 04, 2011 8.413 8.471 8.301 8.389 14,013 -0.03(-0.35%)
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.