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 (%)
Apr 28, 2023 9.317 9.429 9.134 9.249 15,697 -0.12(-1.23%)
Apr 27, 2023 9.509 9.605 9.230 9.365 11,330 -0.24(-2.50%)
Apr 26, 2023 9.749 9.768 9.605 9.605 5,247 -0.02(-0.20%)
Apr 25, 2023 9.730 9.753 9.605 9.624 2,803 -0.01(-0.10%)
Apr 24, 2023 9.586 9.845 9.586 9.634 7,855 +0.21(+2.24%)
Apr 21, 2023 9.534 9.534 9.422 9.422 1,557 +0.12(+1.34%)
Apr 20, 2023 9.326 9.403 8.721 9.297 8,358 +0.17(+1.89%)
Apr 19, 2023 9.307 9.531 9.125 9.125 10,018 -0.07(-0.78%)
Apr 18, 2023 9.115 9.317 8.924 9.197 5,838 +0.07(+0.79%)
Apr 17, 2023 8.923 9.428 8.923 9.125 4,448 +0.28(+3.15%)
Apr 14, 2023 8.721 8.846 8.721 8.846 1,627 +0.14(+1.62%)
Apr 13, 2023 8.606 8.750 8.260 8.705 9,228 +0.11(+1.27%)
Apr 12, 2023 9.442 9.461 8.433 8.596 32,733 -0.98(-10.23%)
Apr 11, 2023 9.566 9.653 9.292 9.576 6,046 +0.31(+3.32%)
Apr 10, 2023 9.461 9.509 9.125 9.269 5,525 -0.14(-1.53%)
Apr 06, 2023 9.144 9.480 9.144 9.413 789 +0.20(+2.19%)
Apr 05, 2023 9.163 9.326 9.125 9.211 3,629 +0.04(+0.42%)
Apr 04, 2023 9.173 9.211 8.944 9.173 4,674 +0.00(+0.05%)
Apr 03, 2023 9.217 9.246 9.125 9.168 3,142 +0.14(+1.54%)
Mar 31, 2023 8.904 9.233 8.904 9.029 5,123 +0.04(+0.43%)
Mar 30, 2023 9.125 9.297 8.990 8.990 5,803 -0.45(-4.78%)
Mar 29, 2023 9.442 9.442 9.442 9.442 830 +0.56(+6.27%)
Mar 28, 2023 8.904 9.192 8.884 8.884 1,299 +0.12(+1.43%)
Mar 27, 2023 9.029 9.077 8.741 8.760 10,480 -0.27(-2.98%)
Mar 24, 2023 9.029 9.029 9.029 9.029 963 -0.09(-0.95%)
Mar 23, 2023 8.961 9.134 8.845 9.115 4,159 +0.35(+3.94%)
Mar 22, 2023 8.884 8.981 8.760 8.769 3,738 -0.12(-1.30%)
Mar 21, 2023 8.894 9.355 8.856 8.884 9,065 +0.01(+0.16%)
Mar 20, 2023 8.875 9.096 8.673 8.870 29,489 +0.17(+1.93%)
Mar 17, 2023 9.970 9.979 8.702 8.702 37,649 -1.29(-12.88%)
Mar 16, 2023 10.13 10.14 9.941 9.989 2,839 +0.08(+0.78%)
Mar 15, 2023 9.912 10.42 9.884 9.912 6,559 -0.08(-0.77%)
Mar 14, 2023 10.28 10.62 9.989 9.989 2,118 -0.20(-1.96%)
Mar 13, 2023 10.03 10.19 10.03 10.19 2,040 +0.10(+0.98%)
Mar 10, 2023 9.989 10.09 9.970 10.09 3,371 +0.04(+0.43%)
Mar 09, 2023 9.903 10.33 9.903 10.05 2,592 +0.02(+0.24%)
Mar 08, 2023 10.04 10.10 10.02 10.02 946 +0.08(+0.82%)
Mar 07, 2023 10.59 10.59 9.941 9.941 4,980 -0.07(-0.67%)
Mar 06, 2023 10.23 10.23 10.01 10.01 2,061 -0.03(-0.29%)
Mar 03, 2023 10.28 10.28 10.04 10.04 4,935 -0.19(-1.88%)
Mar 02, 2023 10.33 10.61 10.23 10.23 4,021 +0.02(+0.19%)
Mar 01, 2023 11.15 11.15 10.11 10.21 28,043 -1.11(-9.84%)
Feb 28, 2023 10.92 11.37 10.92 11.32 2,865 +0.44(+4.06%)
Feb 27, 2023 10.91 11.27 10.88 10.88 2,902 -0.16(-1.48%)
Feb 24, 2023 11.05 11.05 11.05 11.05 471 -0.16(-1.46%)
Feb 23, 2023 11.37 11.37 11.05 11.21 1,647 +0.12(+1.04%)
Feb 22, 2023 11.41 11.48 11.06 11.09 5,910 -0.06(-0.52%)
Feb 21, 2023 11.34 11.34 11.15 11.15 4,244 -0.25(-2.19%)
Feb 17, 2023 10.72 11.54 10.72 11.40 4,516 +0.57(+5.22%)
Feb 16, 2023 11.05 11.05 10.84 10.84 1,374 +0.14(+1.27%)
Feb 15, 2023 10.82 10.90 10.63 10.70 8,429 -0.11(-0.98%)
Feb 14, 2023 10.98 10.98 10.81 10.81 2,078 -0.37(-3.35%)
Feb 13, 2023 11.39 11.40 10.62 11.18 10,017 +0.21(+1.87%)
Feb 10, 2023 11.24 11.67 10.91 10.97 14,675 -0.62(-5.34%)
Feb 09, 2023 11.53 11.62 11.28 11.59 4,062 +0.20(+1.77%)
Feb 08, 2023 11.82 12.01 11.37 11.39 4,395 -0.43(-3.66%)
Feb 07, 2023 11.67 12.02 11.67 11.82 7,872 +0.25(+2.16%)
Feb 06, 2023 11.29 11.81 11.29 11.57 4,361 +0.29(+2.55%)
Feb 03, 2023 11.27 11.52 11.13 11.29 1,770 +0.03(+0.26%)
Feb 02, 2023 10.88 11.26 10.88 11.26 4,861 +0.35(+3.26%)
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.