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

United Guardian Inc (NQ: UG )

8.126 +0.029 (+0.35%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 3, 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 29, 2011 8.254 8.383 8.254 8.383 3,006 -0.01(-0.07%)
Apr 28, 2011 8.436 8.442 8.389 8.389 679 +0.05(+0.64%)
Apr 27, 2011 8.389 8.389 8.336 8.336 2,463 +0.01(+0.07%)
Apr 26, 2011 8.307 8.507 8.301 8.330 4,919 +0.03(+0.35%)
Apr 25, 2011 8.548 8.625 8.301 8.301 17,027 -0.25(-2.89%)
Apr 21, 2011 8.760 8.860 8.548 8.548 7,791 -0.23(-2.62%)
Apr 20, 2011 8.519 8.825 8.477 8.778 6,872 +0.25(+2.90%)
Apr 19, 2011 8.530 8.530 8.448 8.530 2,186 +0.12(+1.44%)
Apr 18, 2011 8.366 8.409 8.366 8.409 949 -0.15(-1.76%)
Apr 13, 2011 8.560 8.560 8.560 8.560 0 +0.02(+0.21%)
Apr 12, 2011 8.568 8.625 8.542 8.542 2,333 -0.05(-0.56%)
Apr 11, 2011 8.572 8.660 8.536 8.590 2,473 -0.10(-1.14%)
Apr 08, 2011 8.846 8.846 8.689 8.689 4,579 -0.23(-2.57%)
Apr 07, 2011 8.919 8.919 8.919 8.919 169 +0.00(+0.00%)
Apr 06, 2011 8.860 8.919 8.831 8.919 1,528 +0.02(+0.24%)
Apr 05, 2011 8.860 8.913 8.713 8.898 1,428 +0.16(+1.78%)
Apr 04, 2011 8.725 8.831 8.725 8.742 1,868 -0.02(-0.20%)
Apr 01, 2011 8.760 8.760 8.695 8.760 6,820 -0.13(-1.46%)
Mar 31, 2011 8.560 8.889 8.560 8.889 1,151 +0.06(+0.73%)
Mar 30, 2011 8.542 8.831 8.542 8.825 1,792 +0.12(+1.35%)
Mar 29, 2011 8.648 8.825 8.601 8.707 13,497 +0.08(+0.96%)
Mar 28, 2011 8.513 8.625 8.507 8.625 10,942 +0.12(+1.38%)
Mar 25, 2011 8.524 8.889 8.430 8.507 6,498 -0.01(-0.14%)
Mar 24, 2011 8.925 8.925 8.366 8.519 7,365 +0.05(+0.56%)
Mar 23, 2011 8.377 8.471 8.377 8.471 679 +0.08(+0.98%)
Mar 22, 2011 8.466 8.466 8.324 8.389 2,529 -0.08(-0.90%)
Mar 21, 2011 8.360 8.677 8.336 8.466 2,026 -0.04(-0.48%)
Mar 18, 2011 8.831 8.948 8.507 8.507 8,673 -0.32(-3.67%)
Mar 17, 2011 8.348 8.978 8.348 8.831 6,860 +0.52(+6.23%)
Mar 16, 2011 8.501 8.501 8.301 8.313 6,614 -0.08(-0.91%)
Mar 15, 2011 8.471 8.471 8.389 8.389 3,981 -0.13(-1.51%)
Mar 14, 2011 8.542 8.748 8.354 8.517 4,608 -0.18(-2.04%)
Mar 11, 2011 8.536 8.695 8.536 8.695 1,392 +0.11(+1.23%)
Mar 10, 2011 8.542 8.589 8.536 8.589 2,507 -0.09(-1.02%)
Mar 09, 2011 8.554 8.686 8.542 8.678 1,189 +0.14(+1.66%)
Mar 08, 2011 8.683 8.814 8.530 8.536 6,667 -0.15(-1.69%)
Mar 07, 2011 8.960 8.960 8.683 8.683 8,304 -0.21(-2.41%)
Mar 04, 2011 9.007 9.007 8.836 8.898 3,567 -0.11(-1.22%)
Mar 03, 2011 8.945 9.007 8.942 9.007 5,118 +0.12(+1.36%)
Mar 01, 2011 8.942 8.886 8.886 8.886 1,528 -0.06(-0.69%)
Feb 28, 2011 8.860 8.948 8.848 8.948 871 +0.16(+1.88%)
Feb 25, 2011 8.825 8.919 8.772 8.783 2,038 -0.01(-0.13%)
Feb 24, 2011 8.825 8.825 8.719 8.795 849 +0.01(+0.13%)
Feb 23, 2011 8.842 8.948 8.783 8.783 4,015 -0.05(-0.53%)
Feb 22, 2011 8.866 8.948 8.831 8.831 5,775 +0.03(+0.32%)
Feb 18, 2011 8.825 8.913 8.803 8.803 2,072 +0.11(+1.31%)
Feb 17, 2011 8.719 8.831 8.689 8.689 1,358 +0.01(+0.07%)
Feb 16, 2011 8.772 8.836 8.604 8.683 3,235 -0.22(-2.45%)
Feb 15, 2011 8.795 8.937 8.613 8.901 3,193 +0.18(+2.09%)
Feb 14, 2011 8.948 8.948 8.719 8.719 2,038 -0.08(-0.88%)
Feb 11, 2011 8.919 8.919 8.796 8.796 3,801 -0.09(-1.05%)
Feb 10, 2011 8.789 8.948 8.625 8.889 11,143 +0.11(+1.27%)
Feb 09, 2011 8.395 8.984 8.395 8.778 20,684 -0.15(-1.71%)
Feb 08, 2011 8.371 9.037 8.371 8.931 20,737 +0.45(+5.27%)
Feb 07, 2011 8.589 8.595 8.360 8.483 1,116 +0.04(+0.42%)
Feb 04, 2011 8.595 8.595 8.448 8.448 764 +0.00(+0.00%)
Feb 03, 2011 8.448 8.448 8.442 8.448 509 +0.06(+0.70%)
Feb 02, 2011 8.389 8.389 8.389 8.389 679 -0.06(-0.70%)
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.