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

United Guardian Inc (NQ: UG )

8.140 -0.070 (-0.85%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 1, 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 (%)
Apr 30, 2024 8.240 8.480 8.120 8.210 6,788 -0.16(-1.91%)
Apr 29, 2024 8.270 8.457 8.268 8.370 3,952 +0.10(+1.21%)
Apr 26, 2024 8.240 8.490 8.230 8.270 16,722 -0.10(-1.24%)
Apr 25, 2024 8.200 8.373 8.000 8.373 11,950 -0.05(-0.55%)
Apr 24, 2024 8.090 8.420 7.920 8.420 8,869 +0.28(+3.44%)
Apr 23, 2024 8.020 8.182 8.020 8.140 5,590 +0.01(+0.12%)
Apr 22, 2024 7.845 8.140 7.845 8.130 5,819 +0.12(+1.50%)
Apr 19, 2024 7.850 8.010 7.790 8.010 4,929 +0.15(+1.91%)
Apr 18, 2024 7.840 7.970 7.672 7.860 3,701 +0.00(+0.00%)
Apr 17, 2024 7.860 7.900 7.860 7.860 1,354 +0.07(+0.90%)
Apr 16, 2024 7.611 7.800 7.611 7.790 3,730 +0.09(+1.17%)
Apr 15, 2024 7.700 7.700 7.700 7.700 1,011 +0.05(+0.65%)
Apr 12, 2024 7.510 7.650 7.510 7.650 10,061 +0.14(+1.86%)
Apr 11, 2024 7.520 7.614 7.500 7.510 1,789 -0.06(-0.79%)
Apr 10, 2024 7.550 7.570 7.550 7.570 830 -0.17(-2.20%)
Apr 09, 2024 7.680 7.740 7.680 7.740 1,156 +0.05(+0.65%)
Apr 08, 2024 7.690 7.730 7.480 7.690 5,263 +0.09(+1.18%)
Apr 05, 2024 7.750 7.750 7.350 7.600 20,467 -0.30(-3.80%)
Apr 04, 2024 7.900 7.900 7.900 7.900 514 -0.06(-0.75%)
Apr 03, 2024 7.920 7.960 7.620 7.960 8,373 +0.13(+1.73%)
Apr 02, 2024 7.810 7.825 7.620 7.825 5,267 -0.02(-0.32%)
Apr 01, 2024 7.660 7.910 7.620 7.850 8,728 +0.20(+2.61%)
Mar 28, 2024 7.700 7.820 7.620 7.650 4,083 -0.10(-1.35%)
Mar 27, 2024 7.790 7.882 7.630 7.755 5,155 +0.18(+2.44%)
Mar 26, 2024 7.630 7.980 7.570 7.570 9,789 -0.06(-0.79%)
Mar 25, 2024 8.170 8.170 7.020 7.630 45,480 -0.41(-5.10%)
Mar 22, 2024 7.650 8.150 7.631 8.040 23,404 +0.46(+6.07%)
Mar 21, 2024 7.630 7.840 7.510 7.580 3,660 -0.14(-1.81%)
Mar 20, 2024 7.850 7.850 7.560 7.720 14,495 +0.07(+0.92%)
Mar 19, 2024 7.680 7.910 7.610 7.650 4,324 -0.05(-0.65%)
Mar 18, 2024 7.740 8.095 7.610 7.700 7,814 -0.04(-0.52%)
Mar 15, 2024 7.710 8.168 7.525 7.740 12,678 +0.16(+2.11%)
Mar 14, 2024 7.880 7.895 7.470 7.580 16,095 -0.30(-3.81%)
Mar 13, 2024 8.080 8.090 7.870 7.880 5,320 +0.04(+0.51%)
Mar 12, 2024 8.190 8.200 7.810 7.840 13,289 -0.36(-4.43%)
Mar 11, 2024 8.010 8.203 8.010 8.203 1,113 -0.01(-0.08%)
Mar 08, 2024 8.340 8.429 8.000 8.210 5,354 -0.03(-0.36%)
Mar 07, 2024 8.210 8.290 7.800 8.240 8,322 +0.19(+2.36%)
Mar 06, 2024 8.110 8.521 8.050 8.050 5,212 -0.24(-2.90%)
Mar 05, 2024 8.890 8.890 8.195 8.290 3,551 +0.22(+2.73%)
Mar 04, 2024 8.312 8.500 8.070 8.070 3,211 -0.23(-2.77%)
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.