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

United Guardian Inc (NQ: UG )

9.270 -0.100 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2010 7.948 8.460 7.942 8.448 10,426 +0.54(+6.77%)
Nov 29, 2010 8.154 8.154 7.800 7.912 6,794 -0.31(-3.79%)
Nov 26, 2010 8.048 8.501 8.036 8.224 3,026 +0.24(+3.02%)
Nov 24, 2010 8.018 7.983 7.983 7.983 3,348 -0.20(-2.45%)
Nov 23, 2010 8.271 8.301 8.006 8.183 2,043 -0.09(-1.07%)
Nov 22, 2010 8.301 8.360 8.271 8.271 5,034 -0.12(-1.40%)
Nov 19, 2010 8.307 8.389 8.301 8.389 1,019 -0.08(-0.97%)
Nov 18, 2010 8.477 8.498 8.301 8.471 1,995 +0.20(+2.42%)
Nov 17, 2010 8.489 8.489 8.242 8.271 620 -0.24(-2.77%)
Nov 16, 2010 8.418 8.507 8.242 8.507 7,582 +0.09(+1.05%)
Nov 15, 2010 8.183 8.492 8.183 8.418 5,292 +0.38(+4.69%)
Nov 12, 2010 8.148 8.236 8.042 8.042 1,698 -0.09(-1.09%)
Nov 11, 2010 8.059 8.324 8.030 8.130 2,038 +0.10(+1.25%)
Nov 10, 2010 7.977 8.033 7.977 8.030 1,189 +0.00(+0.00%)
Nov 09, 2010 7.706 8.030 7.706 8.030 5,055 +0.38(+4.92%)
Nov 08, 2010 7.818 7.818 7.647 7.653 16,244 -0.09(-1.14%)
Nov 05, 2010 7.736 7.741 7.712 7.741 4,149 +0.06(+0.77%)
Nov 04, 2010 7.700 7.765 7.653 7.683 7,737 -0.14(-1.81%)
Nov 03, 2010 7.824 7.824 7.824 7.824 169 +0.12(+1.53%)
Nov 01, 2010 7.712 7.706 7.706 7.706 2,038 -0.01(-0.08%)
Oct 29, 2010 7.927 7.927 7.653 7.712 3,057 +0.05(+0.61%)
Oct 28, 2010 7.948 7.948 7.665 7.665 2,751 -0.08(-1.06%)
Oct 27, 2010 7.948 7.968 7.659 7.747 1,965 -0.29(-3.66%)
Oct 25, 2010 8.071 8.071 7.830 8.042 4,518 +0.09(+1.11%)
Oct 22, 2010 7.850 8.095 7.842 7.953 1,868 +0.07(+0.90%)
Oct 21, 2010 7.948 8.095 7.830 7.883 8,134 -0.12(-1.47%)
Oct 20, 2010 8.177 8.177 7.948 8.001 2,906 -0.09(-1.16%)
Oct 19, 2010 8.221 8.221 8.095 8.095 339 -0.15(-1.79%)
Oct 18, 2010 8.342 8.342 8.095 8.242 4,304 +0.08(+1.01%)
Oct 15, 2010 8.218 8.242 8.112 8.159 4,926 +0.06(+0.80%)
Oct 14, 2010 7.965 8.212 7.965 8.095 1,365 +0.15(+1.85%)
Oct 13, 2010 8.242 8.242 7.836 7.948 3,412 -0.12(-1.53%)
Oct 12, 2010 8.077 8.154 7.889 8.071 5,398 -0.02(-0.22%)
Oct 11, 2010 7.953 8.183 7.889 8.089 12,393 +0.19(+2.46%)
Oct 08, 2010 8.295 8.330 7.889 7.895 14,098 +0.01(+0.07%)
Oct 07, 2010 7.836 7.889 7.818 7.889 509 -0.44(-5.30%)
Oct 06, 2010 8.336 8.348 8.159 8.330 5,265 +0.01(+0.07%)
Oct 05, 2010 8.448 8.448 8.324 8.324 4,076 +0.08(+1.00%)
Oct 04, 2010 8.418 8.448 8.242 8.242 4,076 +0.00(+0.00%)
Oct 01, 2010 8.383 8.430 8.242 8.242 4,304 -0.16(-1.89%)
Sep 30, 2010 8.301 8.401 8.301 8.401 10,698 +0.16(+1.92%)
Sep 29, 2010 8.254 8.254 8.243 8.243 575 -0.16(-1.88%)
Sep 28, 2010 8.289 8.401 8.289 8.401 757 +0.11(+1.35%)
Sep 27, 2010 8.089 8.289 8.089 8.289 4,742 +0.19(+2.40%)
Sep 24, 2010 8.101 8.101 8.095 8.095 1,992 -0.15(-1.78%)
Sep 23, 2010 8.101 8.242 8.101 8.242 509 +0.03(+0.36%)
Sep 22, 2010 8.254 8.254 7.965 8.212 1,189 -0.04(-0.43%)
Sep 21, 2010 8.466 8.466 8.248 8.248 723 -0.17(-2.01%)
Sep 20, 2010 8.389 8.417 8.160 8.417 5,014 +0.12(+1.40%)
Sep 17, 2010 8.466 8.466 8.124 8.301 9,887 +0.24(+2.99%)
Sep 15, 2010 8.083 8.083 8.006 8.059 6,205 -0.09(-1.08%)
Sep 14, 2010 7.435 8.193 7.418 8.148 30,940 +0.72(+9.67%)
Sep 13, 2010 7.150 7.477 7.150 7.429 1,280 -0.03(-0.39%)
Sep 10, 2010 7.565 7.565 7.459 7.459 679 -0.03(-0.46%)
Sep 09, 2010 7.141 7.493 7.123 7.493 2,887 -0.01(-0.09%)
Sep 08, 2010 7.506 7.535 7.494 7.500 1,189 +0.11(+1.51%)
Sep 07, 2010 7.329 7.488 7.247 7.388 2,928 +0.24(+3.29%)
Sep 03, 2010 7.087 7.417 7.087 7.153 1,189 -0.26(-3.49%)
Sep 02, 2010 7.471 7.471 7.412 7.412 679 -0.15(-2.02%)
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.