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, 2016 9.379 9.454 9.377 9.453 1,720 +0.13(+1.36%)
Sep 29, 2016 9.364 9.664 9.132 9.325 23,452 -0.34(-3.53%)
Sep 28, 2016 9.422 10.36 9.422 9.667 4,420 +0.21(+2.21%)
Sep 27, 2016 9.596 9.596 9.365 9.457 9,384 -0.09(-0.91%)
Sep 26, 2016 9.770 9.770 9.544 9.544 7,077 -0.17(-1.79%)
Sep 23, 2016 9.828 9.828 9.718 9.718 1,087 +0.05(+0.53%)
Sep 22, 2016 10.44 10.44 9.145 9.667 22,414 -0.87(-8.26%)
Sep 21, 2016 10.54 10.54 10.54 10.54 502 -0.03(-0.30%)
Sep 20, 2016 10.59 10.70 10.57 10.57 1,272 +0.60(+6.01%)
Sep 19, 2016 10.18 10.21 9.957 9.970 9,525 -0.21(-2.09%)
Sep 16, 2016 10.65 10.65 10.18 10.18 11,088 -0.41(-3.89%)
Sep 15, 2016 10.47 10.79 10.31 10.59 2,138 +0.23(+2.24%)
Sep 14, 2016 9.983 10.63 9.983 10.36 3,469 +0.21(+2.10%)
Sep 13, 2016 10.07 10.28 10.06 10.15 6,465 -0.13(-1.25%)
Sep 12, 2016 10.34 10.54 10.07 10.28 2,637 +0.00(+0.00%)
Sep 09, 2016 10.21 10.40 10.05 10.28 6,894 +0.14(+1.33%)
Sep 08, 2016 10.12 10.18 10.05 10.14 5,882 +0.08(+0.83%)
Sep 07, 2016 10.08 10.18 9.989 10.06 3,634 +0.05(+0.45%)
Sep 06, 2016 9.673 10.17 9.667 10.01 7,729 +0.34(+3.53%)
Sep 02, 2016 9.815 9.673 9.673 9.673 620 -0.10(-1.05%)
Sep 01, 2016 9.731 9.873 9.712 9.776 2,262 +0.10(+1.00%)
Aug 31, 2016 9.570 9.763 9.570 9.680 11,716 +0.16(+1.69%)
Aug 30, 2016 9.667 9.667 9.506 9.519 3,378 +0.13(+1.37%)
Aug 29, 2016 9.357 9.659 9.345 9.390 9,226 +0.03(+0.34%)
Aug 26, 2016 9.280 9.415 9.229 9.357 3,967 -0.06(-0.62%)
Aug 25, 2016 9.267 9.415 9.241 9.415 2,388 +0.06(+0.62%)
Aug 24, 2016 9.248 9.425 9.222 9.357 3,018 +0.25(+2.76%)
Aug 23, 2016 9.132 9.338 9.100 9.106 2,658 -0.07(-0.77%)
Aug 22, 2016 9.319 9.319 9.100 9.177 6,531 +0.07(+0.78%)
Aug 19, 2016 9.183 9.383 9.087 9.106 4,458 -0.15(-1.60%)
Aug 18, 2016 9.274 9.276 9.183 9.254 3,511 -0.02(-0.21%)
Aug 17, 2016 9.364 9.480 9.274 9.274 4,108 -0.15(-1.64%)
Aug 16, 2016 9.499 9.499 9.312 9.428 4,157 -0.11(-1.12%)
Aug 15, 2016 9.663 9.663 9.441 9.535 14,663 -0.08(-0.84%)
Aug 12, 2016 9.712 9.712 9.579 9.615 2,644 -0.09(-0.90%)
Aug 11, 2016 9.667 9.738 9.602 9.702 7,480 +0.39(+4.18%)
Aug 10, 2016 9.596 9.627 9.312 9.313 9,065 -0.21(-2.16%)
Aug 09, 2016 9.312 9.519 9.280 9.519 16,395 +0.15(+1.65%)
Aug 08, 2016 9.370 9.589 9.280 9.364 9,344 +0.08(+0.90%)
Aug 05, 2016 9.055 9.280 9.055 9.280 9,407 +0.15(+1.69%)
Aug 04, 2016 8.958 9.125 8.720 9.125 5,344 +0.23(+2.61%)
Aug 03, 2016 8.874 8.893 8.720 8.893 3,835 +0.09(+1.02%)
Aug 02, 2016 8.861 8.887 8.714 8.803 7,491 -0.09(-1.01%)
Aug 01, 2016 9.158 9.223 8.790 8.893 7,390 -0.24(-2.68%)
Jul 29, 2016 8.797 9.838 8.790 9.138 11,932 +0.24(+2.68%)
Jul 28, 2016 9.009 9.338 8.751 8.900 40,631 -0.22(-2.40%)
Jul 27, 2016 9.209 9.209 8.823 9.119 18,229 -0.10(-1.05%)
Jul 26, 2016 9.209 9.409 9.196 9.216 6,143 +0.02(+0.21%)
Jul 25, 2016 9.367 9.367 9.196 9.196 8,523 -0.09(-0.97%)
Jul 22, 2016 9.686 9.686 8.719 9.287 17,256 -0.38(-3.93%)
Jul 21, 2016 9.744 9.873 9.370 9.667 20,724 -0.08(-0.86%)
Jul 20, 2016 9.718 9.796 9.718 9.751 9,575 +0.04(+0.40%)
Jul 19, 2016 9.828 10.07 9.712 9.712 18,041 -0.39(-3.83%)
Jul 18, 2016 10.16 10.16 9.673 10.10 11,907 -0.08(-0.79%)
Jul 15, 2016 10.19 10.29 10.16 10.18 13,201 -0.13(-1.22%)
Jul 14, 2016 10.22 10.31 10.18 10.30 7,396 +0.01(+0.06%)
Jul 13, 2016 10.33 10.33 10.16 10.30 10,582 -0.04(-0.43%)
Jul 12, 2016 10.34 10.35 10.29 10.34 3,961 +0.10(+0.94%)
Jul 11, 2016 10.36 10.36 10.19 10.25 3,959 -0.12(-1.18%)
Jul 08, 2016 10.57 10.50 10.35 10.37 4,431 -0.14(-1.29%)
Jul 07, 2016 10.42 10.63 10.42 10.50 2,482 -0.13(-1.21%)
Jul 05, 2016 10.83 10.94 10.63 10.63 1,016 +0.00(+0.00%)
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.