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

United Guardian Inc (NQ: UG )

8.874 -0.306 (-3.33%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 24, 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 (%)
Sep 30, 2011 8.448 8.801 8.448 8.783 1,875 +0.33(+3.96%)
Sep 29, 2011 8.460 8.460 8.448 8.449 873 -0.08(-0.96%)
Sep 28, 2011 8.648 8.648 8.530 8.530 339 +0.14(+1.68%)
Sep 27, 2011 8.501 8.519 8.360 8.389 4,853 +0.06(+0.71%)
Sep 26, 2011 8.398 8.566 8.330 8.330 1,189 -0.15(-1.74%)
Sep 22, 2011 8.548 8.477 8.477 8.477 8,832 -0.15(-1.71%)
Sep 21, 2011 8.701 8.701 8.607 8.625 874 -0.03(-0.34%)
Sep 20, 2011 8.654 8.654 8.654 8.654 509 +0.00(+0.00%)
Sep 19, 2011 8.613 8.707 8.548 8.654 4,800 +0.08(+0.89%)
Sep 16, 2011 8.772 8.801 8.563 8.577 7,406 -0.19(-2.15%)
Sep 15, 2011 8.772 8.772 8.742 8.766 934 +0.06(+0.68%)
Sep 14, 2011 8.613 8.771 8.548 8.707 1,545 -0.06(-0.67%)
Sep 13, 2011 8.766 8.772 8.727 8.766 2,237 +0.11(+1.29%)
Sep 12, 2011 8.701 8.772 8.625 8.654 1,758 -0.11(-1.28%)
Sep 09, 2011 8.801 8.801 8.766 8.766 339 -0.04(-0.40%)
Sep 08, 2011 8.713 8.801 8.633 8.801 1,384 +0.03(+0.34%)
Sep 07, 2011 8.683 8.801 8.648 8.772 8,386 +0.12(+1.36%)
Sep 06, 2011 8.607 8.683 8.607 8.654 3,652 -0.02(-0.20%)
Sep 02, 2011 8.548 8.672 8.548 8.672 1,596 +0.14(+1.59%)
Sep 01, 2011 8.601 8.601 8.536 8.536 2,717 -0.00(-0.03%)
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%)
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.