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

United Guardian Inc (NQ: UG )

14.68 +0.14 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2024 8.757 8.777 8.602 8.689 7,689 -0.33(-3.66%)
Jun 27, 2024 9.020 9.020 9.020 9.020 292 +0.13(+1.42%)
Jun 26, 2024 8.893 8.893 8.738 8.893 3,581 +0.00(+0.00%)
Jun 25, 2024 8.991 8.991 8.854 8.893 4,886 +0.00(+0.00%)
Jun 24, 2024 8.786 8.924 8.786 8.893 5,936 +0.00(+0.00%)
Jun 21, 2024 8.728 8.893 8.728 8.893 7,100 +0.08(+0.87%)
Jun 20, 2024 8.825 8.925 8.817 8.817 2,765 -0.09(-0.97%)
Jun 18, 2024 9.049 9.049 8.874 8.903 4,366 -0.15(-1.61%)
Jun 17, 2024 9.029 9.370 8.991 9.049 9,714 +0.30(+3.44%)
Jun 14, 2024 8.689 9.029 8.689 8.748 5,584 +0.17(+2.04%)
Jun 13, 2024 8.553 8.602 8.553 8.573 6,056 +0.05(+0.57%)
Jun 12, 2024 8.942 8.952 8.514 8.524 4,155 -0.20(-2.34%)
Jun 11, 2024 8.709 8.748 8.699 8.728 1,311 +0.03(+0.34%)
Jun 10, 2024 8.738 8.816 8.650 8.699 3,127 +0.09(+1.02%)
Jun 07, 2024 8.738 8.874 8.553 8.612 3,112 -0.07(-0.78%)
Jun 06, 2024 8.923 8.923 8.680 8.680 2,217 -0.05(-0.56%)
Jun 05, 2024 8.670 8.932 8.573 8.728 11,308 -0.20(-2.29%)
Jun 04, 2024 8.893 9.117 8.650 8.932 11,575 +0.03(+0.31%)
Jun 03, 2024 9.000 9.277 8.855 8.904 3,436 -0.15(-1.70%)
May 31, 2024 9.010 9.195 8.942 9.059 7,330 +0.05(+0.54%)
May 30, 2024 8.942 9.224 8.824 9.010 7,671 +0.12(+1.31%)
May 29, 2024 8.835 9.102 8.694 8.893 21,114 +0.08(+0.88%)
May 28, 2024 8.680 8.990 8.680 8.816 19,405 +0.19(+2.21%)
May 24, 2024 8.855 9.117 8.514 8.625 20,812 -0.30(-3.33%)
May 23, 2024 8.786 8.923 8.524 8.923 4,260 +0.09(+0.99%)
May 22, 2024 8.942 9.015 8.835 8.835 6,352 -0.06(-0.67%)
May 21, 2024 9.005 9.005 8.894 8.894 1,376 +0.03(+0.34%)
May 20, 2024 8.864 9.117 8.864 8.864 2,517 -0.15(-1.62%)
May 17, 2024 8.670 9.166 8.670 9.010 6,855 -0.10(-1.07%)
May 16, 2024 8.980 9.127 8.670 9.107 13,115 +0.15(+1.63%)
May 15, 2024 8.981 8.981 8.757 8.961 2,486 +0.17(+1.88%)
May 14, 2024 9.039 9.039 8.796 8.796 8,760 -0.10(-1.09%)
May 13, 2024 8.262 9.039 8.262 8.893 41,557 +0.68(+8.28%)
May 10, 2024 7.776 8.213 7.572 8.213 20,382 +0.44(+5.63%)
May 09, 2024 7.824 8.087 7.776 7.776 7,676 -0.07(-0.93%)
May 08, 2024 7.669 7.849 7.617 7.849 2,099 +0.12(+1.57%)
May 07, 2024 7.844 7.960 7.656 7.727 21,281 -0.17(-2.09%)
May 06, 2024 7.960 8.155 7.873 7.892 2,570 -0.01(-0.07%)
May 03, 2024 7.873 8.048 7.873 7.898 2,630 +0.03(+0.35%)
May 02, 2024 8.038 8.048 7.870 7.870 1,973 -0.10(-1.25%)
May 01, 2024 7.999 8.096 7.912 7.970 2,376 -0.01(-0.12%)
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 7.290 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%)
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.