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 31, 2023 7.940 8.125 7.940 7.969 5,526 +0.09(+1.11%)
Jul 28, 2023 7.969 8.251 7.775 7.882 7,317 -0.17(-2.05%)
Jul 27, 2023 7.864 8.067 7.864 8.047 5,836 +0.22(+2.86%)
Jul 26, 2023 7.756 8.076 7.738 7.824 3,080 -0.03(-0.37%)
Jul 25, 2023 8.076 8.261 7.853 7.853 11,158 -0.34(-4.15%)
Jul 24, 2023 7.886 8.433 7.886 8.193 27,967 +0.37(+4.79%)
Jul 21, 2023 7.866 7.982 7.684 7.818 11,696 +0.09(+1.12%)
Jul 20, 2023 7.309 7.790 7.309 7.732 13,201 +0.37(+5.02%)
Jul 19, 2023 7.127 7.463 7.127 7.362 13,713 +0.27(+3.86%)
Jul 18, 2023 7.060 7.146 6.973 7.088 11,331 +0.08(+1.11%)
Jul 17, 2023 7.127 7.338 6.954 7.011 25,828 -0.23(-3.19%)
Jul 14, 2023 7.924 7.969 7.117 7.242 50,200 -0.67(-8.50%)
Jul 13, 2023 8.058 8.058 7.828 7.914 2,687 +0.15(+1.95%)
Jul 12, 2023 7.934 7.934 7.761 7.763 11,569 -0.07(-0.95%)
Jul 11, 2023 8.020 8.020 7.838 7.838 3,748 -0.15(-1.92%)
Jul 10, 2023 7.991 8.198 7.953 7.991 6,287 +0.07(+0.85%)
Jul 07, 2023 7.934 8.001 7.924 7.924 4,578 +0.02(+0.24%)
Jul 06, 2023 7.914 8.001 7.905 7.905 1,625 -0.01(-0.12%)
Jul 05, 2023 7.962 8.010 7.828 7.914 7,141 -0.09(-1.08%)
Jul 03, 2023 8.174 8.174 7.857 8.001 5,729 +0.06(+0.81%)
Jun 30, 2023 7.982 8.116 7.924 7.937 8,963 +0.11(+1.39%)
Jun 29, 2023 8.004 8.010 7.828 7.828 2,168 -0.15(-1.92%)
Jun 28, 2023 8.020 8.095 7.862 7.982 6,093 -0.05(-0.61%)
Jun 27, 2023 8.260 8.260 8.030 8.031 2,964 -0.17(-2.09%)
Jun 26, 2023 8.068 8.203 7.982 8.203 4,061 +0.09(+1.07%)
Jun 23, 2023 8.212 8.323 8.097 8.116 6,305 -0.10(-1.17%)
Jun 22, 2023 8.203 8.307 8.155 8.212 5,508 +0.07(+0.82%)
Jun 21, 2023 8.106 8.385 8.106 8.145 4,414 +0.14(+1.80%)
Jun 20, 2023 7.962 8.491 7.962 8.001 29,090 -0.28(-3.36%)
Jun 16, 2023 8.395 8.452 8.279 8.279 13,721 -0.12(-1.37%)
Jun 15, 2023 8.548 8.548 8.318 8.395 8,736 -1.31(-13.51%)
May 08, 2023 9.807 9.807 9.365 9.706 2,904 +0.38(+4.07%)
May 05, 2023 9.326 9.326 9.326 9.326 994 -0.05(-0.51%)
May 04, 2023 9.394 9.828 9.153 9.374 2,257 +0.06(+0.61%)
May 03, 2023 9.451 9.605 9.317 9.317 3,401 -0.06(-0.61%)
May 02, 2023 9.451 9.451 9.317 9.374 2,776 -0.04(-0.41%)
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.