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

United Guardian Inc (NQ: UG )

8.450 +0.450 (+5.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2024 8.150 8.265 8.070 8.265 1,320 -0.11(-1.29%)
Feb 28, 2024 8.310 8.380 8.250 8.373 2,841 +0.10(+1.24%)
Feb 27, 2024 8.490 8.490 8.270 8.270 4,499 -0.19(-2.24%)
Feb 26, 2024 8.310 8.722 8.260 8.460 4,894 +0.16(+1.93%)
Feb 23, 2024 8.305 8.380 8.170 8.300 3,783 +0.13(+1.59%)
Feb 22, 2024 8.160 8.200 8.120 8.170 5,188 -0.03(-0.38%)
Feb 21, 2024 8.560 8.564 8.200 8.201 9,943 -0.05(-0.59%)
Feb 20, 2024 8.580 8.580 8.250 8.250 9,258 -0.36(-4.18%)
Feb 16, 2024 8.730 8.860 8.610 8.610 3,832 -0.17(-1.94%)
Feb 15, 2024 8.690 8.780 8.560 8.780 5,372 +0.20(+2.33%)
Feb 14, 2024 8.340 8.585 8.340 8.580 5,916 +0.24(+2.88%)
Feb 13, 2024 8.545 8.545 8.300 8.340 13,700 -0.37(-4.25%)
Feb 12, 2024 9.040 9.109 8.650 8.710 5,440 -0.55(-5.94%)
Feb 09, 2024 8.530 9.320 8.530 9.261 21,108 +0.62(+7.18%)
Feb 08, 2024 8.562 8.737 8.426 8.640 13,789 -0.01(-0.11%)
Feb 07, 2024 8.796 9.102 8.601 8.650 38,273 +0.05(+0.56%)
Feb 06, 2024 8.348 8.757 8.136 8.601 14,110 +0.25(+3.01%)
Feb 05, 2024 8.358 8.523 8.164 8.350 9,498 +0.19(+2.28%)
Feb 02, 2024 8.144 8.358 8.018 8.164 41,929 +0.53(+7.01%)
Feb 01, 2024 7.581 7.794 7.309 7.629 3,281 +0.17(+2.21%)
Jan 31, 2024 7.270 7.561 7.077 7.464 9,650 +0.36(+5.06%)
Jan 30, 2024 7.408 7.445 7.020 7.104 5,102 +0.01(+0.14%)
Jan 29, 2024 7.464 7.464 6.900 7.095 11,219 -0.28(-3.82%)
Jan 26, 2024 7.046 7.377 7.046 7.377 6,485 +0.09(+1.27%)
Jan 25, 2024 7.284 7.284 7.284 7.284 483 +0.12(+1.70%)
Jan 24, 2024 7.192 7.304 7.095 7.163 3,813 +0.04(+0.59%)
Jan 23, 2024 7.192 7.260 7.056 7.121 4,425 -0.06(-0.85%)
Jan 22, 2024 7.192 7.406 7.182 7.182 1,696 -0.15(-1.99%)
Jan 19, 2024 7.435 7.435 7.192 7.328 11,516 +0.05(+0.67%)
Jan 18, 2024 7.279 7.279 7.279 7.279 501 -0.04(-0.61%)
Jan 17, 2024 7.532 7.532 7.095 7.324 52,242 -0.29(-3.75%)
Jan 16, 2024 7.824 7.824 7.454 7.610 5,111 -0.15(-1.88%)
Jan 12, 2024 7.425 7.756 7.425 7.756 1,498 +0.32(+4.31%)
Jan 11, 2024 7.600 7.600 7.435 7.435 6,105 -0.24(-3.16%)
Jan 10, 2024 7.814 7.824 7.370 7.678 6,837 -0.06(-0.75%)
Jan 09, 2024 7.756 7.950 7.736 7.736 1,023 +0.07(+0.89%)
Jan 08, 2024 7.697 7.765 7.668 7.668 3,877 +0.00(+0.00%)
Jan 05, 2024 7.756 7.969 7.668 7.668 9,843 +0.06(+0.77%)
Jan 04, 2024 7.882 7.999 7.289 7.610 7,014 -0.26(-3.33%)
Jan 03, 2024 7.590 8.105 7.282 7.872 20,131 +0.43(+5.74%)
Jan 02, 2024 6.998 7.503 6.959 7.445 16,097 +0.45(+6.39%)
Dec 29, 2023 6.832 7.120 6.832 6.998 18,173 +0.16(+2.27%)
Dec 28, 2023 7.124 7.279 6.560 6.842 57,256 -0.46(-6.26%)
Dec 27, 2023 7.104 7.493 7.104 7.299 19,974 -0.01(-0.18%)
Dec 26, 2023 7.483 7.678 7.124 7.312 20,178 -0.27(-3.55%)
Dec 22, 2023 7.668 7.775 7.309 7.581 14,939 -0.24(-3.11%)
Dec 21, 2023 7.872 7.872 7.600 7.824 11,962 -0.13(-1.59%)
Dec 20, 2023 7.960 8.057 7.833 7.950 5,742 -0.00(-0.06%)
Dec 19, 2023 7.804 8.076 7.775 7.955 2,838 +0.10(+1.30%)
Dec 18, 2023 7.603 8.261 7.603 7.853 2,332 -0.06(-0.74%)
Dec 15, 2023 7.911 7.979 7.678 7.911 15,078 -0.00(-0.01%)
Dec 14, 2023 7.872 8.067 7.775 7.912 2,697 +0.13(+1.63%)
Dec 13, 2023 7.882 7.944 7.534 7.785 8,222 +0.06(+0.75%)
Dec 12, 2023 7.736 7.862 7.726 7.726 6,735 -0.13(-1.61%)
Dec 11, 2023 7.736 7.907 7.736 7.853 6,787 -0.09(-1.10%)
Dec 08, 2023 7.804 8.271 7.804 7.940 13,513 +0.11(+1.36%)
Dec 07, 2023 7.892 8.193 7.790 7.833 4,395 -0.04(-0.49%)
Dec 06, 2023 7.697 8.028 7.697 7.872 4,935 +0.20(+2.66%)
Dec 05, 2023 7.561 8.008 7.561 7.668 10,560 -0.07(-0.87%)
Dec 04, 2023 7.921 8.125 7.735 7.735 3,433 -0.10(-1.33%)
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.