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

United Guardian Inc (NQ: UG )

15.12 -0.42 (-2.70%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 27, 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 8.009 8.242 7.892 7.980 6,983 -0.16(-1.91%)
Apr 29, 2024 8.038 8.220 8.036 8.135 4,066 +0.10(+1.21%)
Apr 26, 2024 8.009 8.252 7.999 8.038 17,204 -0.10(-1.24%)
Apr 25, 2024 7.970 8.139 7.776 8.139 12,294 -0.05(-0.55%)
Apr 24, 2024 7.863 8.184 7.698 8.184 9,124 +0.27(+3.44%)
Apr 23, 2024 7.795 7.953 7.795 7.912 5,751 +0.01(+0.12%)
Apr 22, 2024 7.625 7.912 7.625 7.902 5,986 +0.12(+1.50%)
Apr 19, 2024 7.630 7.785 7.572 7.785 5,071 +0.15(+1.91%)
Apr 18, 2024 7.620 7.746 7.456 7.640 3,807 +0.00(+0.00%)
Apr 17, 2024 7.640 7.678 7.640 7.640 1,393 +0.07(+0.90%)
Apr 16, 2024 7.398 7.581 7.398 7.572 3,837 +0.09(+1.17%)
Apr 15, 2024 7.484 7.484 7.484 7.484 1,040 +0.05(+0.65%)
Apr 12, 2024 7.299 7.435 7.299 7.435 10,351 +0.14(+1.86%)
Apr 11, 2024 7.309 7.400 7.309 7.299 1,840 -0.06(-0.79%)
Apr 10, 2024 7.338 7.358 7.338 7.358 853 -0.17(-2.20%)
Apr 09, 2024 7.465 7.523 7.465 7.523 1,189 +0.05(+0.65%)
Apr 08, 2024 7.474 7.513 7.270 7.474 5,414 +0.09(+1.18%)
Apr 05, 2024 7.533 7.533 7.144 7.387 21,057 -0.29(-3.80%)
Apr 04, 2024 7.678 7.678 7.678 7.678 528 -0.06(-0.75%)
Apr 03, 2024 7.698 7.737 7.406 7.737 8,614 +0.13(+1.73%)
Apr 02, 2024 7.591 7.606 7.406 7.606 5,418 -0.02(-0.32%)
Apr 01, 2024 7.445 7.688 7.406 7.630 8,979 +0.19(+2.61%)
Mar 28, 2024 7.484 7.601 7.406 7.435 4,200 -0.10(-1.35%)
Mar 27, 2024 7.572 7.661 7.416 7.538 5,303 +0.18(+2.44%)
Mar 26, 2024 7.416 7.756 7.358 7.358 10,071 -0.06(-0.79%)
Mar 25, 2024 7.941 7.941 6.823 7.416 46,792 -0.40(-5.10%)
Mar 22, 2024 7.435 7.921 7.417 7.815 24,079 +0.45(+6.07%)
Mar 21, 2024 7.416 7.620 7.299 7.367 3,765 -0.14(-1.81%)
Mar 20, 2024 7.630 7.630 7.348 7.503 14,913 +0.07(+0.91%)
Mar 19, 2024 7.465 7.688 7.397 7.435 4,448 -0.05(-0.65%)
Mar 18, 2024 7.523 7.868 7.397 7.484 8,039 -0.04(-0.52%)
Mar 15, 2024 7.494 7.939 7.314 7.523 13,043 +0.16(+2.11%)
Mar 14, 2024 7.659 7.674 7.261 7.367 16,559 -0.29(-3.81%)
Mar 13, 2024 7.853 7.863 7.649 7.659 5,473 +0.04(+0.51%)
Mar 12, 2024 7.960 7.970 7.591 7.620 13,672 -0.35(-4.43%)
Mar 11, 2024 7.785 7.973 7.785 7.973 1,145 -0.01(-0.08%)
Mar 08, 2024 8.106 8.193 7.776 7.980 5,508 -0.03(-0.36%)
Mar 07, 2024 7.980 8.057 7.581 8.009 8,562 +0.18(+2.36%)
Mar 06, 2024 7.883 8.282 7.824 7.824 5,362 -0.23(-2.90%)
Mar 05, 2024 8.641 8.641 7.965 8.058 3,653 +0.21(+2.73%)
Mar 04, 2024 8.078 8.262 7.844 7.844 3,303 -0.22(-2.77%)
Mar 01, 2024 8.116 8.378 8.067 8.067 5,071 +0.03(+0.42%)
Feb 29, 2024 7.921 8.033 7.844 8.033 1,358 -0.10(-1.29%)
Feb 28, 2024 8.077 8.145 8.019 8.138 2,922 +0.10(+1.24%)
Feb 27, 2024 8.252 8.252 8.038 8.038 4,628 -0.18(-2.24%)
Feb 26, 2024 8.077 8.478 8.028 8.223 5,035 +0.16(+1.93%)
Feb 23, 2024 8.072 8.145 7.941 8.067 3,892 +0.13(+1.59%)
Feb 22, 2024 7.931 7.970 7.892 7.941 5,337 -0.03(-0.38%)
Feb 21, 2024 8.320 8.323 7.970 7.971 10,229 -0.05(-0.59%)
Feb 20, 2024 8.339 8.339 8.019 8.019 9,525 -0.35(-4.18%)
Feb 16, 2024 8.485 8.612 8.369 8.369 3,942 -0.17(-1.94%)
Feb 15, 2024 8.446 8.534 8.320 8.534 5,527 +0.19(+2.33%)
Feb 14, 2024 8.106 8.344 8.106 8.339 6,086 +0.23(+2.88%)
Feb 13, 2024 8.305 8.305 8.067 8.106 14,095 -0.36(-4.25%)
Feb 12, 2024 8.786 8.853 8.407 8.466 5,596 -0.54(-5.94%)
Feb 09, 2024 8.291 9.059 8.291 9.001 21,717 +0.60(+7.18%)
Feb 08, 2024 8.322 8.492 8.190 8.398 14,187 -0.01(-0.11%)
Feb 07, 2024 8.549 8.846 8.360 8.407 39,377 +0.05(+0.56%)
Feb 06, 2024 8.114 8.511 7.908 8.360 14,517 +0.24(+3.01%)
Feb 05, 2024 8.124 8.284 7.935 8.115 9,772 +0.18(+2.28%)
Feb 02, 2024 7.916 8.124 7.793 7.935 43,138 +0.52(+7.01%)
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.