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

United Guardian Inc (NQ: UG )

9.140 +0.090 (+0.99%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 15, 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 (%)
May 28, 2010 7.053 7.053 7.006 7.035 8,703 -0.02(-0.25%)
May 27, 2010 6.976 7.359 6.917 7.053 14,672 +0.06(+0.93%)
May 26, 2010 7.194 7.194 6.988 6.988 29,731 -0.10(-1.41%)
May 25, 2010 7.188 7.300 7.023 7.088 20,167 -0.09(-1.31%)
May 24, 2010 7.082 7.447 7.012 7.182 3,198 +0.17(+2.43%)
May 21, 2010 7.020 7.535 7.011 7.011 12,413 -0.06(-0.83%)
May 20, 2010 7.070 7.123 7.011 7.070 15,201 -0.14(-1.96%)
May 19, 2010 7.212 7.223 7.123 7.212 34,227 +0.03(+0.41%)
May 18, 2010 7.427 7.427 7.182 7.182 12,262 +0.00(+0.00%)
May 17, 2010 7.418 7.418 7.182 7.182 9,780 -0.03(-0.41%)
May 14, 2010 7.512 7.512 7.212 7.212 8,996 -0.28(-3.69%)
May 13, 2010 7.359 7.853 7.318 7.488 12,600 +0.18(+2.50%)
May 11, 2010 7.306 7.306 7.306 7.306 0 +0.12(+1.64%)
May 10, 2010 7.359 7.482 7.117 7.188 3,609 +0.07(+1.03%)
May 07, 2010 7.117 7.482 7.106 7.115 5,265 -0.10(-1.35%)
May 06, 2010 7.300 7.359 7.212 7.212 4,226 -0.14(-1.92%)
May 05, 2010 7.353 7.353 7.353 7.353 696 -0.01(-0.08%)
May 04, 2010 7.276 7.359 7.200 7.359 13,033 +0.13(+1.83%)
May 03, 2010 7.341 7.482 7.212 7.226 8,043 -0.12(-1.64%)
Apr 30, 2010 7.191 7.459 7.191 7.347 12,315 -0.01(-0.16%)
Apr 29, 2010 7.359 7.359 7.353 7.359 12,315 +0.01(+0.08%)
Apr 28, 2010 7.065 7.459 7.064 7.353 16,098 +0.29(+4.08%)
Apr 27, 2010 7.206 7.206 7.063 7.064 12,133 +0.00(+0.00%)
Apr 26, 2010 7.006 7.064 7.006 7.064 13,161 +0.00(+0.00%)
Apr 23, 2010 7.064 7.064 7.035 7.064 10,412 +0.00(+0.00%)
Apr 22, 2010 7.000 7.064 7.000 7.064 22,379 +0.06(+0.92%)
Apr 21, 2010 7.053 7.064 7.000 7.000 8,377 -0.06(-0.88%)
Apr 20, 2010 7.064 7.064 7.053 7.062 3,439 +0.01(+0.13%)
Apr 19, 2010 7.088 7.088 6.994 7.053 6,498 +0.06(+0.84%)
Apr 16, 2010 6.929 7.088 6.929 6.994 6,572 -0.06(-0.83%)
Apr 15, 2010 7.300 7.653 6.906 7.053 30,086 -0.31(-4.16%)
Apr 14, 2010 7.506 7.506 7.359 7.359 8,663 -0.15(-1.96%)
Apr 13, 2010 7.482 8.059 7.482 7.506 6,879 +0.02(+0.30%)
Apr 12, 2010 7.565 7.571 7.484 7.484 4,941 -0.05(-0.69%)
Apr 09, 2010 7.541 7.541 7.535 7.535 5,945 -0.01(-0.08%)
Apr 08, 2010 7.541 7.541 7.541 7.541 3,397 -0.03(-0.39%)
Apr 07, 2010 7.465 7.571 7.465 7.571 849 -0.08(-1.08%)
Apr 06, 2010 7.912 7.912 7.653 7.653 8,330 -0.17(-2.18%)
Apr 05, 2010 8.783 8.783 7.500 7.824 38,980 +0.44(+5.90%)
Apr 01, 2010 7.388 7.388 7.388 7.388 509 -0.09(-1.18%)
Mar 31, 2010 7.482 7.482 7.329 7.477 10,881 -0.00(-0.00%)
Mar 30, 2010 7.535 7.535 7.477 7.477 24,287 -0.06(-0.78%)
Mar 29, 2010 7.606 7.647 7.527 7.535 5,805 -0.11(-1.46%)
Mar 26, 2010 8.254 8.254 7.306 7.647 27,460 +0.46(+6.47%)
Mar 25, 2010 7.206 7.206 7.117 7.182 46,500 +0.06(+0.83%)
Mar 24, 2010 7.223 7.223 7.117 7.123 6,157 -0.03(-0.41%)
Mar 23, 2010 7.117 7.153 7.117 7.153 2,887 +0.02(+0.33%)
Mar 22, 2010 7.117 7.129 7.100 7.129 11,124 +0.01(+0.17%)
Mar 19, 2010 7.129 7.129 7.117 7.117 16,969 -0.01(-0.17%)
Mar 18, 2010 7.129 7.129 7.129 7.129 7,069 +0.00(+0.00%)
Mar 17, 2010 7.129 7.129 7.129 7.129 3,524 -0.00(-0.00%)
Mar 16, 2010 7.212 7.212 7.129 7.129 5,464 -0.08(-1.14%)
Mar 15, 2010 6.947 7.212 6.893 7.212 18,160 +0.00(+0.00%)
Mar 12, 2010 7.153 7.212 7.153 7.212 2,038 +0.13(+1.79%)
Mar 11, 2010 7.123 7.123 7.070 7.084 620 -0.04(-0.55%)
Mar 10, 2010 7.073 7.153 6.917 7.123 16,566 +0.18(+2.53%)
Mar 09, 2010 6.936 6.953 6.936 6.948 2,439 +0.03(+0.44%)
Mar 08, 2010 6.917 6.936 6.917 6.917 1,992 +0.00(+0.00%)
Mar 05, 2010 7.006 7.006 6.888 6.917 1,105 -0.09(-1.26%)
Mar 04, 2010 6.994 7.006 6.994 7.006 353 +0.09(+1.28%)
Mar 03, 2010 6.882 6.988 6.876 6.917 7,861 +0.04(+0.51%)
Mar 02, 2010 6.776 6.882 6.776 6.882 1,358 +0.02(+0.26%)
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.