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

United Guardian Inc (NQ: UG )

8.860 -0.070 (-0.78%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 7, 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 (%)
Dec 31, 2009 6.652 6.758 6.758 6.758 7,134 +0.10(+1.51%)
Dec 30, 2009 6.673 6.758 6.652 6.658 1,613 -0.01(-0.13%)
Dec 29, 2009 6.535 6.770 6.535 6.667 6,624 +0.10(+1.47%)
Dec 28, 2009 6.947 6.947 6.488 6.570 24,001 +0.31(+4.89%)
Dec 24, 2009 6.428 6.428 6.264 6.264 849 -0.01(-0.09%)
Dec 23, 2009 6.346 6.442 6.270 6.270 8,364 -0.18(-2.73%)
Dec 22, 2009 6.364 6.452 6.364 6.446 679 -0.03(-0.46%)
Dec 21, 2009 6.476 6.770 6.346 6.476 5,554 +0.00(+0.00%)
Dec 18, 2009 6.923 6.923 6.476 6.476 4,863 -0.44(-6.37%)
Dec 17, 2009 6.582 6.916 6.582 6.916 4,246 +0.22(+3.23%)
Dec 16, 2009 7.006 7.006 6.699 6.699 4,146 -0.34(-4.81%)
Dec 15, 2009 7.064 7.064 6.894 7.038 13,680 -0.03(-0.37%)
Dec 14, 2009 7.123 7.123 7.064 7.064 10,135 -0.06(-0.83%)
Dec 11, 2009 7.212 7.212 7.050 7.123 10,781 +0.06(+0.83%)
Dec 10, 2009 7.064 7.064 6.923 7.064 6,284 +0.12(+1.69%)
Dec 09, 2009 6.688 7.353 6.688 6.947 17,735 +0.27(+4.06%)
Dec 08, 2009 6.619 6.758 6.529 6.676 6,444 +0.04(+0.63%)
Dec 07, 2009 6.523 6.652 6.482 6.634 14,168 +0.16(+2.45%)
Dec 04, 2009 6.393 6.523 6.340 6.476 7,032 +0.14(+2.14%)
Dec 03, 2009 6.040 6.476 6.040 6.340 24,834 +0.16(+2.67%)
Dec 02, 2009 6.055 6.176 5.899 6.175 7,209 -0.06(-0.95%)
Dec 01, 2009 6.234 6.234 6.234 6.234 169 +0.16(+2.62%)
Nov 30, 2009 6.211 6.211 6.070 6.075 7,774 -0.11(-1.81%)
Nov 27, 2009 6.158 6.187 6.158 6.187 339 +0.06(+1.06%)
Nov 25, 2009 6.323 6.323 6.046 6.123 2,208 -0.12(-1.98%)
Nov 24, 2009 6.220 6.246 6.140 6.246 1,868 +0.06(+1.05%)
Nov 23, 2009 6.329 6.387 6.181 6.181 13,487 -0.24(-3.67%)
Nov 20, 2009 6.435 6.511 6.393 6.417 9,519 -0.06(-0.91%)
Nov 18, 2009 6.382 6.476 6.476 6.476 4,586 +0.09(+1.38%)
Nov 17, 2009 6.305 6.387 6.305 6.387 6,456 +0.08(+1.31%)
Nov 16, 2009 6.170 6.346 6.170 6.305 13,500 +0.21(+3.48%)
Nov 13, 2009 6.058 6.093 6.035 6.093 4,231 +0.06(+0.97%)
Nov 12, 2009 6.011 6.034 6.011 6.034 3,094 +0.22(+3.85%)
Nov 11, 2009 6.000 6.000 5.811 5.811 6,115 +0.00(+0.00%)
Nov 10, 2009 5.755 5.811 5.752 5.811 3,551 +0.09(+1.65%)
Nov 09, 2009 5.887 5.887 5.716 5.716 3,332 -0.14(-2.41%)
Nov 06, 2009 5.858 5.858 5.728 5.858 2,493 -0.02(-0.40%)
Nov 05, 2009 5.758 5.881 5.693 5.881 6,147 +0.19(+3.42%)
Nov 04, 2009 5.466 5.687 5.466 5.687 400 -0.20(-3.40%)
Nov 03, 2009 5.887 5.887 5.887 5.887 171 +0.06(+0.97%)
Nov 02, 2009 5.831 5.831 5.831 5.831 169 +0.00(+0.04%)
Oct 30, 2009 5.828 5.887 5.736 5.828 10,404 -0.02(-0.30%)
Oct 29, 2009 5.787 5.846 5.787 5.846 1,783 +0.00(+0.00%)
Oct 28, 2009 5.858 5.858 5.728 5.846 849 -0.04(-0.70%)
Oct 27, 2009 5.887 5.887 5.881 5.887 781 +0.01(+0.10%)
Oct 26, 2009 5.887 5.887 5.881 5.881 1,392 -0.15(-2.54%)
Oct 23, 2009 5.964 6.034 5.887 6.034 6,639 +0.09(+1.49%)
Oct 22, 2009 5.881 5.946 5.881 5.946 2,887 +0.20(+3.48%)
Oct 21, 2009 5.958 5.958 5.746 5.746 2,923 -0.11(-1.81%)
Oct 20, 2009 5.858 5.858 5.852 5.852 1,783 -0.01(-0.18%)
Oct 19, 2009 5.856 5.862 5.856 5.862 424 -0.02(-0.32%)
Oct 16, 2009 5.964 5.975 5.881 5.881 563 -0.01(-0.10%)
Oct 15, 2009 5.828 5.893 5.828 5.887 6,284 +0.06(+1.11%)
Oct 14, 2009 5.822 5.822 5.822 5.822 428 +0.05(+0.92%)
Oct 13, 2009 5.766 5.769 5.766 5.769 2,547 +0.06(+1.03%)
Oct 12, 2009 5.681 5.710 5.610 5.710 3,397 +0.03(+0.52%)
Oct 09, 2009 5.681 5.681 5.681 5.681 1,528 -0.03(-0.51%)
Oct 08, 2009 5.816 5.822 5.652 5.710 8,501 -0.04(-0.72%)
Oct 06, 2009 5.752 5.752 5.752 5.752 0 +0.16(+2.84%)
Oct 05, 2009 5.587 5.593 5.534 5.593 7,599 +0.06(+1.06%)
Oct 02, 2009 5.534 5.593 5.534 5.534 2,612 -0.12(-2.08%)
Oct 01, 2009 5.640 5.652 5.593 5.652 3,057 +0.11(+2.02%)
Sep 30, 2009 5.540 5.640 5.540 5.540 2,208 -0.10(-1.77%)
Sep 29, 2009 5.593 5.640 5.593 5.640 3,838 +0.11(+1.91%)
Sep 28, 2009 5.546 5.546 5.534 5.534 1,613 +0.00(+0.00%)
Sep 24, 2009 5.446 5.534 5.534 5.534 5,435 -0.09(-1.57%)
Sep 23, 2009 5.628 5.628 5.475 5.622 13,954 +0.18(+3.24%)
Sep 22, 2009 5.446 5.446 5.446 5.446 679 +0.00(+0.00%)
Sep 21, 2009 5.616 5.616 5.446 5.446 1,358 -0.19(-3.44%)
Sep 18, 2009 5.491 5.640 5.422 5.640 6,162 +0.14(+2.46%)
Sep 16, 2009 5.428 5.504 5.504 5.504 5,265 +0.11(+2.00%)
Sep 15, 2009 5.363 5.396 5.363 5.396 679 -0.02(-0.37%)
Sep 14, 2009 5.504 5.504 5.387 5.416 2,378 +0.06(+1.10%)
Sep 11, 2009 5.563 5.652 5.357 5.357 1,713 -0.09(-1.71%)
Sep 10, 2009 5.446 5.672 5.446 5.450 1,978 +0.03(+0.54%)
Sep 09, 2009 5.398 5.421 5.398 5.421 1,087 +0.03(+0.64%)
Sep 08, 2009 5.534 5.569 5.387 5.387 1,695 -0.15(-2.78%)
Sep 04, 2009 5.541 5.541 5.541 5.541 169 +0.15(+2.86%)
Sep 03, 2009 5.357 5.387 5.357 5.387 2,802 +0.06(+1.21%)
Sep 02, 2009 5.322 5.322 5.322 5.322 169 -0.11(-2.11%)
Sep 01, 2009 5.446 5.446 5.416 5.437 1,513 -0.04(-0.70%)
Aug 31, 2009 5.475 5.534 5.475 5.475 2,053 +0.00(+0.00%)
Aug 28, 2009 5.446 5.475 5.446 5.475 1,528 +0.12(+2.20%)
Aug 27, 2009 5.351 5.712 5.304 5.357 15,131 -0.15(-2.67%)
Aug 26, 2009 5.334 5.534 5.334 5.504 3,906 +0.06(+1.08%)
Aug 25, 2009 5.519 5.519 5.446 5.446 6,624 -0.12(-2.22%)
Aug 24, 2009 5.440 5.604 5.416 5.569 3,706 +0.23(+4.30%)
Aug 21, 2009 5.340 5.413 5.334 5.340 7,455 -0.11(-1.95%)
Aug 20, 2009 5.546 5.546 5.410 5.446 5,877 +0.09(+1.74%)
Aug 19, 2009 5.345 5.404 5.328 5.353 3,130 +0.01(+0.13%)
Aug 18, 2009 5.304 5.357 5.304 5.345 5,102 -0.27(-4.89%)
Aug 17, 2009 5.460 5.634 5.363 5.620 6,358 +0.16(+3.02%)
Aug 14, 2009 5.428 5.625 5.416 5.456 3,018 -0.14(-2.45%)
Aug 13, 2009 5.710 5.710 5.416 5.593 24,151 +0.18(+3.26%)
Aug 12, 2009 5.487 5.487 5.292 5.416 14,243 +0.02(+0.44%)
Aug 11, 2009 5.428 5.428 5.393 5.393 1,868 +0.01(+0.16%)
Aug 10, 2009 5.534 5.534 5.181 5.384 5,724 -0.03(-0.60%)
Aug 07, 2009 5.334 5.416 5.181 5.416 7,499 +0.11(+2.11%)
Aug 06, 2009 5.298 5.381 5.298 5.304 1,800 +0.01(+0.11%)
Aug 05, 2009 5.304 5.398 5.298 5.298 6,799 -0.01(-0.11%)
Aug 04, 2009 5.334 5.440 5.239 5.304 2,480 -0.15(-2.70%)
Aug 03, 2009 5.357 5.557 5.298 5.451 7,971 -0.19(-3.30%)
Jul 31, 2009 5.534 5.737 5.298 5.637 4,229 +0.13(+2.31%)
Jul 30, 2009 5.410 5.510 5.410 5.510 1,708 +0.09(+1.74%)
Jul 29, 2009 5.328 5.416 5.251 5.416 5,265 +0.18(+3.36%)
Jul 28, 2009 5.357 5.357 5.240 5.240 3,269 -0.06(-1.21%)
Jul 27, 2009 5.451 5.593 5.304 5.304 12,451 -0.29(-5.16%)
Jul 24, 2009 5.755 5.755 5.353 5.593 4,246 -0.18(-3.06%)
Jul 23, 2009 5.746 5.887 5.298 5.769 19,522 +0.11(+1.90%)
Jul 22, 2009 5.652 5.662 5.493 5.662 4,681 +0.06(+1.02%)
Jul 21, 2009 5.740 5.740 5.493 5.604 3,020 -0.12(-2.16%)
Jul 20, 2009 5.679 5.728 5.679 5.728 2,454 +0.08(+1.46%)
Jul 17, 2009 5.715 5.715 5.534 5.646 1,613 +0.11(+2.02%)
Jul 16, 2009 5.671 5.681 5.534 5.534 3,331 +0.07(+1.24%)
Jul 15, 2009 5.446 5.466 5.431 5.466 2,208 +0.24(+4.56%)
Jul 14, 2009 5.239 5.707 5.139 5.228 5,247 +0.13(+2.60%)
Jul 13, 2009 5.728 5.728 5.095 5.095 4,178 -0.61(-10.66%)
Jul 10, 2009 5.703 5.703 5.703 5.703 509 +0.25(+4.51%)
Jul 09, 2009 5.457 5.457 5.457 5.457 169 -0.14(-2.42%)
Jul 08, 2009 5.475 5.652 5.039 5.593 6,842 +0.11(+2.04%)
Jul 06, 2009 5.475 5.481 5.481 5.481 2,038 -0.03(-0.61%)
Jul 01, 2009 5.514 5.514 5.514 5.514 0 +0.06(+1.15%)
Jun 30, 2009 5.451 5.451 5.451 5.451 169 -0.08(-1.49%)
Jun 29, 2009 5.363 5.534 5.363 5.534 1,189 -0.22(-3.79%)
Jun 26, 2009 5.398 5.752 5.398 5.752 8,041 +0.51(+9.77%)
Jun 25, 2009 5.440 5.440 5.240 5.240 2,254 -0.09(-1.66%)
Jun 23, 2009 5.328 5.328 5.328 5.328 0 +0.00(+0.00%)
Jun 22, 2009 5.398 5.398 5.116 5.328 5,839 +0.01(+0.11%)
Jun 19, 2009 5.540 5.563 5.322 5.322 11,601 -0.28(-5.04%)
Jun 18, 2009 5.581 5.604 5.581 5.604 2,925 +0.01(+0.21%)
Jun 16, 2009 5.593 5.593 5.593 5.593 0 +0.06(+1.17%)
Jun 15, 2009 5.652 5.652 5.519 5.528 2,685 +0.14(+2.62%)
Jun 12, 2009 5.719 5.719 5.387 5.387 1,939 -0.37(-6.35%)
Jun 11, 2009 5.004 5.752 5.004 5.752 2,853 +0.74(+14.81%)
Jun 10, 2009 5.752 5.752 5.004 5.010 39,428 -0.73(-12.72%)
Jun 09, 2009 5.557 5.740 5.416 5.740 9,422 +0.38(+7.14%)
Jun 08, 2009 5.398 5.746 5.239 5.357 8,720 +0.09(+1.68%)
Jun 05, 2009 5.446 5.455 5.269 5.269 3,669 -0.09(-1.65%)
Jun 04, 2009 5.351 5.357 5.334 5.357 2,096 +0.00(+0.00%)
Jun 03, 2009 5.292 5.357 5.239 5.357 6,227 +0.06(+1.11%)
Jun 02, 2009 5.316 5.316 5.239 5.298 1,223 -0.06(-1.10%)
Jun 01, 2009 5.575 5.587 5.028 5.357 6,555 +0.00(+0.00%)
May 28, 2009 5.357 5.357 5.357 5.357 1,528 -0.06(-1.09%)
May 27, 2009 5.151 5.752 5.151 5.416 7,893 +0.27(+5.15%)
May 26, 2009 5.116 5.151 5.116 5.151 2,675 +0.15(+2.94%)
May 22, 2009 5.357 5.004 5.004 5.004 1,528 +0.00(+0.00%)
May 21, 2009 5.057 5.057 4.986 5.004 5,389 -0.11(-2.17%)
May 20, 2009 5.116 5.151 5.033 5.115 4,034 -0.01(-0.14%)
May 19, 2009 5.092 5.151 5.092 5.122 1,450 +0.03(+0.68%)
May 18, 2009 5.110 5.110 4.975 5.087 4,886 +0.08(+1.54%)
May 15, 2009 4.975 5.016 4.975 5.010 4,671 +0.14(+2.90%)
May 13, 2009 5.134 4.869 4.869 4.869 14,948 -0.25(-4.94%)
May 12, 2009 4.286 5.157 4.286 5.122 40,305 +0.85(+19.83%)
May 11, 2009 4.327 4.327 4.274 4.274 339 +0.02(+0.55%)
May 08, 2009 4.221 4.268 4.221 4.251 6,454 +0.03(+0.70%)
May 07, 2009 4.262 4.268 4.086 4.221 56,309 +0.10(+2.43%)
May 06, 2009 4.150 4.268 4.121 4.121 8,858 -0.01(-0.29%)
May 05, 2009 4.263 4.263 4.133 4.133 745 +0.02(+0.43%)
May 04, 2009 4.298 4.298 4.092 4.115 12,841 -0.01(-0.14%)
May 01, 2009 4.268 4.268 4.121 4.121 18,515 +0.00(+0.00%)
Apr 30, 2009 4.268 4.580 4.087 4.121 18,554 +0.00(+0.00%)
Apr 29, 2009 4.209 4.327 3.991 4.121 42,562 -0.09(-2.10%)
Apr 28, 2009 4.395 4.395 4.121 4.209 2,376 -0.02(-0.56%)
Apr 27, 2009 4.439 4.439 4.115 4.233 11,924 -0.12(-2.84%)
Apr 24, 2009 4.351 4.356 4.327 4.356 2,208 +0.18(+4.23%)
Apr 23, 2009 4.186 4.186 4.180 4.180 679 -0.26(-5.96%)
Apr 21, 2009 4.462 4.445 4.445 4.445 1,698 +0.21(+4.86%)
Apr 20, 2009 4.039 4.356 4.039 4.239 1,997 +0.21(+5.11%)
Apr 17, 2009 3.933 4.710 3.933 4.033 14,441 -0.09(-2.14%)
Apr 16, 2009 4.115 4.121 4.101 4.121 12,495 +0.00(+0.00%)
Apr 15, 2009 4.115 4.121 4.039 4.121 9,612 +0.20(+5.11%)
Apr 14, 2009 4.097 4.392 3.921 3.921 8,374 -0.20(-4.86%)
Apr 13, 2009 4.245 4.245 4.033 4.121 13,419 -0.49(-10.60%)
Apr 09, 2009 4.710 4.710 4.298 4.610 4,007 -0.10(-2.12%)
Apr 08, 2009 4.409 4.710 4.097 4.710 4,841 +0.59(+14.29%)
Apr 07, 2009 4.121 4.121 4.121 4.121 5,265 +0.00(+0.00%)
Apr 06, 2009 4.127 4.150 4.003 4.121 25,617 -0.54(-11.57%)
Apr 03, 2009 4.180 4.710 4.180 4.660 2,299 +0.41(+9.64%)
Apr 02, 2009 4.415 4.769 4.150 4.250 28,623 +0.13(+3.14%)
Apr 01, 2009 4.127 4.127 4.115 4.121 3,057 +0.00(+0.00%)
Mar 31, 2009 4.121 4.121 4.115 4.121 8,832 +0.02(+0.49%)
Mar 30, 2009 4.080 4.121 3.974 4.101 7,134 -0.42(-9.30%)
Mar 26, 2009 4.027 4.521 4.027 4.521 12,535 +0.64(+16.36%)
Mar 25, 2009 4.339 4.529 3.885 3.885 16,718 +0.06(+1.54%)
Mar 24, 2009 4.739 4.739 3.532 3.827 28,810 -1.27(-24.94%)
Mar 23, 2009 4.574 5.281 4.574 5.098 6,454 +0.68(+15.47%)
Mar 20, 2009 4.121 4.415 4.121 4.415 1,528 +0.26(+6.38%)
Mar 19, 2009 4.121 4.604 4.121 4.150 3,966 +0.21(+5.22%)
Mar 18, 2009 3.915 3.944 3.915 3.944 1,122 +0.12(+3.08%)
Mar 17, 2009 3.827 4.039 3.827 3.827 1,019 +0.10(+2.82%)
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.