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 (%)
Jun 30, 2011 8.572 8.719 8.572 8.589 934 -0.03(-0.34%)
Jun 29, 2011 8.660 8.660 8.619 8.619 2,717 -0.10(-1.15%)
Jun 28, 2011 8.619 8.726 8.595 8.719 1,868 +0.10(+1.16%)
Jun 27, 2011 8.742 8.742 8.607 8.619 2,717 -0.12(-1.41%)
Jun 24, 2011 8.646 8.778 8.366 8.742 4,368 +0.03(+0.34%)
Jun 23, 2011 8.678 8.713 8.678 8.713 679 +0.04(+0.41%)
Jun 22, 2011 8.642 8.678 8.630 8.678 1,759 +0.11(+1.31%)
Jun 21, 2011 8.648 8.648 8.477 8.566 1,499 -0.02(-0.18%)
Jun 20, 2011 8.630 8.630 8.389 8.581 4,671 -0.05(-0.57%)
Jun 17, 2011 8.654 8.654 8.625 8.630 5,316 -0.04(-0.41%)
Jun 16, 2011 8.919 8.919 8.666 8.666 2,911 +0.00(+0.00%)
Jun 15, 2011 8.760 8.889 8.666 8.666 7,795 -0.08(-0.88%)
Jun 14, 2011 8.895 8.972 8.672 8.742 7,149 +0.00(+0.00%)
Jun 13, 2011 8.772 8.971 8.672 8.742 6,979 -0.02(-0.27%)
Jun 10, 2011 8.701 8.806 8.666 8.766 6,200 +0.01(+0.07%)
Jun 09, 2011 8.760 8.772 8.760 8.760 849 -0.04(-0.47%)
Jun 08, 2011 8.831 8.913 8.683 8.801 6,597 -0.03(-0.33%)
Jun 07, 2011 8.913 8.913 8.831 8.831 7,846 +0.03(+0.33%)
Jun 06, 2011 8.831 8.842 8.707 8.801 8,323 -0.11(-1.25%)
Jun 03, 2011 8.866 8.913 8.866 8.913 1,189 -0.29(-3.14%)
May 24, 2011 9.013 9.201 8.937 9.201 17,878 +0.27(+3.03%)
May 23, 2011 8.948 9.213 8.931 8.931 7,356 -0.19(-2.13%)
May 20, 2011 9.066 9.125 9.066 9.125 12,972 +0.06(+0.65%)
May 19, 2011 9.007 9.066 9.007 9.066 2,204 +0.06(+0.65%)
May 18, 2011 9.066 9.066 9.007 9.007 1,754 -0.06(-0.65%)
May 17, 2011 9.048 9.066 9.043 9.066 2,721 +0.02(+0.26%)
May 16, 2011 8.990 9.066 8.942 9.043 20,361 +0.20(+2.26%)
May 13, 2011 8.860 8.889 8.754 8.842 4,830 +0.07(+0.81%)
May 12, 2011 8.654 8.848 8.654 8.772 3,354 +0.09(+1.02%)
May 11, 2011 8.836 8.836 8.683 8.683 5,666 -0.16(-1.80%)
May 10, 2011 8.395 8.842 8.371 8.842 9,096 +0.57(+6.90%)
May 09, 2011 8.471 8.572 8.271 8.271 13,755 -0.12(-1.47%)
May 06, 2011 8.283 8.466 8.265 8.395 3,567 -0.02(-0.21%)
May 05, 2011 8.418 8.418 8.413 8.413 509 +0.14(+1.71%)
May 04, 2011 8.318 8.418 8.242 8.271 5,773 +0.01(+0.07%)
May 03, 2011 8.389 8.389 8.242 8.265 6,116 -0.19(-2.30%)
May 02, 2011 8.460 8.460 8.389 8.460 1,678 +0.08(+0.91%)
Apr 29, 2011 8.254 8.383 8.254 8.383 3,006 -0.01(-0.07%)
Apr 28, 2011 8.436 8.442 8.389 8.389 679 +0.05(+0.64%)
Apr 27, 2011 8.389 8.389 8.336 8.336 2,463 +0.01(+0.07%)
Apr 26, 2011 8.307 8.507 8.301 8.330 4,919 +0.03(+0.35%)
Apr 25, 2011 8.548 8.625 8.301 8.301 17,027 -0.25(-2.89%)
Apr 21, 2011 8.760 8.860 8.548 8.548 7,791 -0.23(-2.62%)
Apr 20, 2011 8.519 8.825 8.477 8.778 6,872 +0.25(+2.90%)
Apr 19, 2011 8.530 8.530 8.448 8.530 2,186 +0.12(+1.44%)
Apr 18, 2011 8.366 8.409 8.366 8.409 949 -0.15(-1.76%)
Apr 13, 2011 8.560 8.560 8.560 8.560 0 +0.02(+0.21%)
Apr 12, 2011 8.568 8.625 8.542 8.542 2,333 -0.05(-0.56%)
Apr 11, 2011 8.572 8.660 8.536 8.590 2,473 -0.10(-1.14%)
Apr 08, 2011 8.846 8.846 8.689 8.689 4,579 -0.23(-2.57%)
Apr 07, 2011 8.919 8.919 8.919 8.919 169 +0.00(+0.00%)
Apr 06, 2011 8.860 8.919 8.831 8.919 1,528 +0.02(+0.24%)
Apr 05, 2011 8.860 8.913 8.713 8.898 1,428 +0.16(+1.78%)
Apr 04, 2011 8.725 8.831 8.725 8.742 1,868 -0.02(-0.20%)
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.