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

United Guardian Inc (NQ: UG )

15.12 -0.42 (-2.70%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 27, 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 8.211 8.554 8.211 8.537 1,929 +0.33(+3.96%)
Sep 29, 2011 8.222 8.222 8.211 8.212 898 -0.08(-0.96%)
Sep 28, 2011 8.406 8.406 8.291 8.291 349 +0.14(+1.68%)
Sep 27, 2011 8.263 8.280 8.125 8.154 4,993 +0.06(+0.71%)
Sep 26, 2011 8.162 8.325 8.097 8.097 1,223 -0.14(-1.74%)
Sep 22, 2011 8.308 8.240 8.240 8.240 9,087 -0.14(-1.71%)
Sep 21, 2011 8.457 8.457 8.366 8.383 900 -0.03(-0.34%)
Sep 20, 2011 8.411 8.411 8.411 8.411 524 +0.00(+0.00%)
Sep 19, 2011 8.371 8.463 8.308 8.411 4,938 +0.07(+0.89%)
Sep 16, 2011 8.526 8.554 8.323 8.337 7,619 -0.18(-2.15%)
Sep 15, 2011 8.526 8.526 8.497 8.520 961 +0.06(+0.68%)
Sep 14, 2011 8.371 8.525 8.308 8.463 1,590 -0.06(-0.67%)
Sep 13, 2011 8.520 8.526 8.482 8.520 2,301 +0.11(+1.29%)
Sep 12, 2011 8.457 8.526 8.383 8.411 1,808 -0.11(-1.28%)
Sep 09, 2011 8.554 8.554 8.520 8.520 349 -0.03(-0.40%)
Sep 08, 2011 8.469 8.554 8.391 8.554 1,424 +0.03(+0.34%)
Sep 07, 2011 8.440 8.554 8.406 8.526 8,628 +0.11(+1.36%)
Sep 06, 2011 8.366 8.440 8.366 8.411 3,757 -0.02(-0.20%)
Sep 02, 2011 8.308 8.428 8.308 8.428 1,642 +0.13(+1.59%)
Sep 01, 2011 8.360 8.360 8.297 8.297 2,796 -0.00(-0.03%)
Aug 31, 2011 8.320 8.320 8.297 8.299 1,258 -0.02(-0.25%)
Aug 30, 2011 8.434 8.577 8.320 8.320 7,710 -0.26(-3.07%)
Aug 29, 2011 8.182 8.583 8.142 8.583 10,790 +0.45(+5.56%)
Aug 26, 2011 7.908 8.131 7.908 8.131 349 +0.22(+2.82%)
Aug 25, 2011 8.160 8.392 7.908 7.908 4,194 -0.31(-3.76%)
Aug 24, 2011 8.108 8.263 8.108 8.217 3,867 +0.06(+0.77%)
Aug 23, 2011 8.039 8.440 7.908 8.154 6,953 +0.29(+3.64%)
Aug 22, 2011 8.125 8.125 7.868 7.868 2,097 -0.06(-0.72%)
Aug 19, 2011 7.862 8.016 7.862 7.925 973 +0.06(+0.79%)
Aug 18, 2011 7.856 7.863 7.856 7.863 873 -0.02(-0.20%)
Aug 17, 2011 7.862 8.011 7.862 7.879 2,271 -0.15(-1.85%)
Aug 16, 2011 7.954 8.028 7.696 8.028 2,086 +0.38(+4.94%)
Aug 15, 2011 8.005 8.005 7.152 7.650 11,611 -0.26(-3.27%)
Aug 12, 2011 7.845 8.028 7.639 7.909 12,763 +0.03(+0.38%)
Aug 11, 2011 7.816 7.999 7.649 7.879 4,813 +0.01(+0.15%)
Aug 10, 2011 7.845 7.868 7.501 7.868 3,310 +0.03(+0.37%)
Aug 09, 2011 7.970 7.970 7.553 7.839 13,399 +0.42(+5.70%)
Aug 08, 2011 8.234 8.234 7.152 7.416 28,588 -0.90(-10.79%)
Aug 05, 2011 8.068 8.405 8.011 8.313 12,357 +0.11(+1.31%)
Aug 04, 2011 8.343 8.371 8.160 8.205 1,427 -0.03(-0.35%)
Aug 03, 2011 8.406 8.406 8.154 8.234 2,184 +0.07(+0.91%)
Aug 02, 2011 8.240 8.439 8.160 8.160 6,532 -0.06(-0.69%)
Aug 01, 2011 8.228 8.308 8.217 8.217 4,404 -0.17(-1.98%)
Jul 29, 2011 8.320 8.383 8.213 8.383 2,049 +0.03(+0.34%)
Jul 28, 2011 8.268 8.366 8.251 8.354 4,718 +0.02(+0.21%)
Jul 27, 2011 8.423 8.446 8.262 8.336 26,195 -0.05(-0.55%)
Jul 26, 2011 8.297 8.440 8.271 8.383 21,429 +0.08(+0.96%)
Jul 25, 2011 8.331 8.469 8.303 8.303 5,097 -0.11(-1.29%)
Jul 22, 2011 8.440 8.492 8.383 8.411 10,503 -0.03(-0.34%)
Jul 21, 2011 8.469 8.469 8.440 8.440 349 -0.09(-1.07%)
Jul 20, 2011 8.531 8.531 8.531 8.531 174 +0.21(+2.54%)
Jul 19, 2011 8.491 8.497 8.303 8.320 1,293 -0.26(-3.07%)
Jul 18, 2011 8.440 8.583 8.440 8.583 3,661 +0.14(+1.69%)
Jul 15, 2011 8.303 8.440 8.303 8.440 2,621 +0.17(+2.08%)
Jul 14, 2011 8.434 8.581 8.263 8.268 8,395 -0.13(-1.57%)
Jul 13, 2011 8.308 8.400 8.308 8.400 873 -0.04(-0.43%)
Jul 12, 2011 8.436 8.436 8.436 8.436 291 -0.02(-0.18%)
Jul 11, 2011 8.440 8.451 8.440 8.451 961 +0.15(+1.79%)
Jul 08, 2011 8.303 8.303 8.303 8.303 183 +0.07(+0.90%)
Jul 06, 2011 8.263 8.228 8.228 8.228 5,417 -0.03(-0.35%)
Jul 05, 2011 8.165 8.419 8.165 8.257 6,910 -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.