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

United Guardian Inc (NQ: UG )

9.010 -0.080 (-0.88%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 23, 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 (%)
Jul 31, 2009 5.534 5.737 5.298 5.637 4,229 +0.13(+2.31%)
Jul 30, 2009 5.410 5.510 5.410 5.510 1,708 +0.09(+1.74%)
Jul 29, 2009 5.328 5.416 5.251 5.416 5,265 +0.18(+3.36%)
Jul 28, 2009 5.357 5.357 5.240 5.240 3,269 -0.06(-1.21%)
Jul 27, 2009 5.451 5.593 5.304 5.304 12,451 -0.29(-5.16%)
Jul 24, 2009 5.755 5.755 5.353 5.593 4,246 -0.18(-3.06%)
Jul 23, 2009 5.746 5.887 5.298 5.769 19,522 +0.11(+1.90%)
Jul 22, 2009 5.652 5.662 5.493 5.662 4,681 +0.06(+1.02%)
Jul 21, 2009 5.740 5.740 5.493 5.604 3,020 -0.12(-2.16%)
Jul 20, 2009 5.679 5.728 5.679 5.728 2,454 +0.08(+1.46%)
Jul 17, 2009 5.715 5.715 5.534 5.646 1,613 +0.11(+2.02%)
Jul 16, 2009 5.671 5.681 5.534 5.534 3,331 +0.07(+1.24%)
Jul 15, 2009 5.446 5.466 5.431 5.466 2,208 +0.24(+4.56%)
Jul 14, 2009 5.239 5.707 5.139 5.228 5,247 +0.13(+2.60%)
Jul 13, 2009 5.728 5.728 5.095 5.095 4,178 -0.61(-10.66%)
Jul 10, 2009 5.703 5.703 5.703 5.703 509 +0.25(+4.51%)
Jul 09, 2009 5.457 5.457 5.457 5.457 169 -0.14(-2.42%)
Jul 08, 2009 5.475 5.652 5.039 5.593 6,842 +0.11(+2.04%)
Jul 06, 2009 5.475 5.481 5.481 5.481 2,038 -0.03(-0.61%)
Jul 01, 2009 5.514 5.514 5.514 5.514 0 +0.06(+1.15%)
Jun 30, 2009 5.451 5.451 5.451 5.451 169 -0.08(-1.49%)
Jun 29, 2009 5.363 5.534 5.363 5.534 1,189 -0.22(-3.79%)
Jun 26, 2009 5.398 5.752 5.398 5.752 8,041 +0.51(+9.77%)
Jun 25, 2009 5.440 5.440 5.240 5.240 2,254 -0.09(-1.66%)
Jun 23, 2009 5.328 5.328 5.328 5.328 0 +0.00(+0.00%)
Jun 22, 2009 5.398 5.398 5.116 5.328 5,839 +0.01(+0.11%)
Jun 19, 2009 5.540 5.563 5.322 5.322 11,601 -0.28(-5.04%)
Jun 18, 2009 5.581 5.604 5.581 5.604 2,925 +0.01(+0.21%)
Jun 16, 2009 5.593 5.593 5.593 5.593 0 +0.06(+1.17%)
Jun 15, 2009 5.652 5.652 5.519 5.528 2,685 +0.14(+2.62%)
Jun 12, 2009 5.719 5.719 5.387 5.387 1,939 -0.37(-6.35%)
Jun 11, 2009 5.004 5.752 5.004 5.752 2,853 +0.74(+14.81%)
Jun 10, 2009 5.752 5.752 5.004 5.010 39,428 -0.73(-12.72%)
Jun 09, 2009 5.557 5.740 5.416 5.740 9,422 +0.38(+7.14%)
Jun 08, 2009 5.398 5.746 5.239 5.357 8,720 +0.09(+1.68%)
Jun 05, 2009 5.446 5.455 5.269 5.269 3,669 -0.09(-1.65%)
Jun 04, 2009 5.351 5.357 5.334 5.357 2,096 +0.00(+0.00%)
Jun 03, 2009 5.292 5.357 5.239 5.357 6,227 +0.06(+1.11%)
Jun 02, 2009 5.316 5.316 5.239 5.298 1,223 -0.06(-1.10%)
Jun 01, 2009 5.575 5.587 5.028 5.357 6,555 +0.00(+0.00%)
May 28, 2009 5.357 5.357 5.357 5.357 1,528 -0.06(-1.09%)
May 27, 2009 5.151 5.752 5.151 5.416 7,893 +0.27(+5.15%)
May 26, 2009 5.116 5.151 5.116 5.151 2,675 +0.15(+2.94%)
May 22, 2009 5.357 5.004 5.004 5.004 1,528 +0.00(+0.00%)
May 21, 2009 5.057 5.057 4.986 5.004 5,389 -0.11(-2.17%)
May 20, 2009 5.116 5.151 5.033 5.115 4,034 -0.01(-0.14%)
May 19, 2009 5.092 5.151 5.092 5.122 1,450 +0.03(+0.68%)
May 18, 2009 5.110 5.110 4.975 5.087 4,886 +0.08(+1.54%)
May 15, 2009 4.975 5.016 4.975 5.010 4,671 +0.14(+2.90%)
May 13, 2009 5.134 4.869 4.869 4.869 14,948 -0.25(-4.94%)
May 12, 2009 4.286 5.157 4.286 5.122 40,305 +0.85(+19.83%)
May 11, 2009 4.327 4.327 4.274 4.274 339 +0.02(+0.55%)
May 08, 2009 4.221 4.268 4.221 4.251 6,454 +0.03(+0.70%)
May 07, 2009 4.262 4.268 4.086 4.221 56,309 +0.10(+2.43%)
May 06, 2009 4.150 4.268 4.121 4.121 8,858 -0.01(-0.29%)
May 05, 2009 4.263 4.263 4.133 4.133 745 +0.02(+0.43%)
May 04, 2009 4.298 4.298 4.092 4.115 12,841 -0.01(-0.14%)
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.