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 (%)
Aug 31, 2011 8.560 8.560 8.536 8.538 1,223 -0.02(-0.25%)
Aug 30, 2011 8.678 8.825 8.560 8.560 7,494 -0.27(-3.07%)
Aug 29, 2011 8.418 8.831 8.377 8.831 10,487 +0.47(+5.56%)
Aug 26, 2011 8.136 8.366 8.136 8.366 339 +0.23(+2.82%)
Aug 25, 2011 8.395 8.634 8.136 8.136 4,076 -0.32(-3.76%)
Aug 24, 2011 8.342 8.501 8.342 8.454 3,759 +0.06(+0.77%)
Aug 23, 2011 8.271 8.683 8.136 8.389 6,758 +0.29(+3.64%)
Aug 22, 2011 8.360 8.360 8.095 8.095 2,038 -0.06(-0.72%)
Aug 19, 2011 8.089 8.248 8.089 8.154 946 +0.06(+0.79%)
Aug 18, 2011 8.083 8.090 8.083 8.090 849 -0.02(-0.20%)
Aug 17, 2011 8.089 8.242 8.089 8.106 2,208 -0.15(-1.85%)
Aug 16, 2011 8.183 8.260 7.918 8.260 2,028 +0.39(+4.94%)
Aug 15, 2011 8.236 8.236 7.359 7.871 11,285 -0.27(-3.27%)
Aug 12, 2011 8.071 8.260 7.859 8.137 12,405 +0.03(+0.38%)
Aug 11, 2011 8.042 8.230 7.869 8.106 4,678 +0.01(+0.15%)
Aug 10, 2011 8.071 8.095 7.718 8.095 3,217 +0.03(+0.37%)
Aug 09, 2011 8.200 8.200 7.771 8.065 13,023 +0.44(+5.70%)
Aug 08, 2011 8.471 8.471 7.359 7.630 27,786 -0.92(-10.79%)
Aug 05, 2011 8.301 8.648 8.242 8.553 12,011 +0.11(+1.31%)
Aug 04, 2011 8.583 8.613 8.395 8.442 1,387 -0.03(-0.35%)
Aug 03, 2011 8.648 8.648 8.389 8.471 2,123 +0.08(+0.91%)
Aug 02, 2011 8.477 8.683 8.395 8.395 6,349 -0.06(-0.69%)
Aug 01, 2011 8.466 8.548 8.454 8.454 4,280 -0.17(-1.98%)
Jul 29, 2011 8.560 8.625 8.450 8.625 1,992 +0.03(+0.34%)
Jul 28, 2011 8.506 8.607 8.489 8.595 4,586 +0.02(+0.21%)
Jul 27, 2011 8.666 8.689 8.500 8.577 25,460 -0.05(-0.55%)
Jul 26, 2011 8.536 8.683 8.510 8.625 20,828 +0.08(+0.96%)
Jul 25, 2011 8.572 8.713 8.543 8.543 4,954 -0.11(-1.29%)
Jul 22, 2011 8.683 8.737 8.625 8.654 10,208 -0.03(-0.34%)
Jul 21, 2011 8.713 8.713 8.683 8.683 339 -0.09(-1.07%)
Jul 20, 2011 8.778 8.778 8.778 8.778 169 +0.22(+2.54%)
Jul 19, 2011 8.736 8.742 8.542 8.560 1,256 -0.27(-3.07%)
Jul 18, 2011 8.683 8.831 8.683 8.831 3,558 +0.15(+1.69%)
Jul 15, 2011 8.542 8.683 8.542 8.683 2,547 +0.18(+2.08%)
Jul 14, 2011 8.678 8.828 8.501 8.507 8,160 -0.14(-1.57%)
Jul 13, 2011 8.548 8.642 8.548 8.642 849 -0.04(-0.43%)
Jul 12, 2011 8.680 8.680 8.680 8.680 283 -0.02(-0.18%)
Jul 11, 2011 8.683 8.695 8.683 8.695 934 +0.15(+1.79%)
Jul 08, 2011 8.542 8.542 8.542 8.542 178 +0.08(+0.90%)
Jul 06, 2011 8.501 8.466 8.466 8.466 5,265 -0.03(-0.35%)
Jul 05, 2011 8.401 8.662 8.401 8.495 6,716 -0.02(-0.21%)
Jul 01, 2011 8.583 8.683 8.389 8.513 7,436 -0.08(-0.89%)
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%)
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.