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 (%)
Jul 30, 2010 6.646 6.646 6.646 6.646 1,698 +0.00(+0.00%)
Jul 29, 2010 6.735 6.747 6.599 6.646 4,076 +0.01(+0.18%)
Jul 28, 2010 6.546 6.747 6.546 6.635 679 +0.09(+1.44%)
Jul 27, 2010 6.623 6.646 6.535 6.541 6,307 -0.09(-1.42%)
Jul 26, 2010 6.764 6.841 6.476 6.635 5,440 -0.07(-1.05%)
Jul 22, 2010 6.517 6.705 6.705 6.705 6,284 +0.11(+1.70%)
Jul 21, 2010 6.570 6.594 6.570 6.594 1,273 +0.10(+1.54%)
Jul 20, 2010 6.505 6.535 6.493 6.493 679 -0.02(-0.27%)
Jul 19, 2010 6.470 6.511 6.470 6.511 1,358 -0.09(-1.34%)
Jul 16, 2010 6.541 6.599 6.511 6.599 1,533 -0.08(-1.15%)
Jul 15, 2010 6.626 6.694 6.626 6.676 7,744 -0.30(-4.30%)
Jul 13, 2010 6.976 6.976 6.976 6.976 0 +0.11(+1.59%)
Jul 12, 2010 6.770 6.869 6.770 6.867 2,598 +0.09(+1.35%)
Jul 09, 2010 6.717 6.853 6.717 6.776 1,868 +0.04(+0.52%)
Jul 08, 2010 6.770 6.853 6.541 6.741 4,779 -0.15(-2.14%)
Jul 07, 2010 6.770 6.888 6.770 6.888 3,480 +0.02(+0.29%)
Jul 06, 2010 6.911 6.911 6.829 6.868 3,244 -0.04(-0.63%)
Jul 02, 2010 6.917 6.917 6.911 6.911 2,293 -0.05(-0.76%)
Jul 01, 2010 6.923 6.976 6.917 6.964 2,547 +0.00(+0.00%)
Jun 30, 2010 6.976 6.997 6.923 6.964 2,717 -0.02(-0.34%)
Jun 29, 2010 7.006 7.059 6.917 6.988 2,717 -0.04(-0.59%)
Jun 24, 2010 7.324 7.029 7.029 7.029 1,019 +0.02(+0.34%)
Jun 23, 2010 6.926 7.006 6.926 7.006 349 -0.05(-0.75%)
Jun 22, 2010 7.029 7.059 6.947 7.059 2,085 +0.03(+0.42%)
Jun 21, 2010 7.035 7.182 7.029 7.029 1,525 -0.08(-1.16%)
Jun 18, 2010 7.153 7.182 7.112 7.112 4,416 -0.08(-1.15%)
Jun 17, 2010 7.129 7.194 7.129 7.194 3,196 +0.01(+0.16%)
Jun 16, 2010 7.011 7.182 7.011 7.182 1,783 +0.00(+0.00%)
Jun 15, 2010 7.064 7.182 7.064 7.182 17,740 +0.24(+3.39%)
Jun 14, 2010 7.006 7.480 6.947 6.947 9,279 -0.03(-0.42%)
Jun 11, 2010 7.064 7.181 6.917 6.976 2,175 -0.12(-1.72%)
Jun 10, 2010 7.006 7.098 6.917 7.098 3,300 +0.12(+1.75%)
Jun 08, 2010 6.976 6.976 6.976 6.976 0 +0.05(+0.68%)
Jun 07, 2010 6.947 7.006 6.929 6.929 4,671 -0.04(-0.59%)
Jun 04, 2010 6.973 7.182 6.906 6.970 6,419 -0.09(-1.33%)
Jun 03, 2010 7.035 7.182 6.917 7.064 7,728 +0.06(+0.93%)
Jun 02, 2010 6.947 7.000 6.935 7.000 3,502 +0.06(+0.93%)
Jun 01, 2010 7.047 7.047 6.935 6.935 3,567 -0.10(-1.42%)
May 28, 2010 7.053 7.053 7.006 7.035 8,703 -0.02(-0.25%)
May 27, 2010 6.976 7.359 6.917 7.053 14,672 +0.06(+0.93%)
May 26, 2010 7.194 7.194 6.988 6.988 29,731 -0.10(-1.41%)
May 25, 2010 7.188 7.300 7.023 7.088 20,167 -0.09(-1.31%)
May 24, 2010 7.082 7.447 7.012 7.182 3,198 +0.17(+2.43%)
May 21, 2010 7.020 7.535 7.011 7.011 12,413 -0.06(-0.83%)
May 20, 2010 7.070 7.123 7.011 7.070 15,201 -0.14(-1.96%)
May 19, 2010 7.212 7.223 7.123 7.212 34,227 +0.03(+0.41%)
May 18, 2010 7.427 7.427 7.182 7.182 12,262 +0.00(+0.00%)
May 17, 2010 7.418 7.418 7.182 7.182 9,780 -0.03(-0.41%)
May 14, 2010 7.512 7.512 7.212 7.212 8,996 -0.28(-3.69%)
May 13, 2010 7.359 7.853 7.318 7.488 12,600 +0.18(+2.50%)
May 11, 2010 7.306 7.306 7.306 7.306 0 +0.12(+1.64%)
May 10, 2010 7.359 7.482 7.117 7.188 3,609 +0.07(+1.03%)
May 07, 2010 7.117 7.482 7.106 7.115 5,265 -0.10(-1.35%)
May 06, 2010 7.300 7.359 7.212 7.212 4,226 -0.14(-1.92%)
May 05, 2010 7.353 7.353 7.353 7.353 696 -0.01(-0.08%)
May 04, 2010 7.276 7.359 7.200 7.359 13,033 +0.13(+1.83%)
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.