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 (%)
Jul 31, 2024 11.10 11.34 11.00 11.06 9,819 -0.04(-0.36%)
Jul 30, 2024 11.02 11.26 11.00 11.10 17,279 +0.18(+1.65%)
Jul 29, 2024 10.60 11.10 10.42 10.92 17,875 +0.30(+2.82%)
Jul 26, 2024 10.62 10.75 10.42 10.62 6,983 +0.16(+1.53%)
Jul 25, 2024 10.61 10.61 10.37 10.46 9,899 +0.01(+0.10%)
Jul 24, 2024 11.45 11.61 10.26 10.45 37,111 -1.15(-9.91%)
Jul 23, 2024 11.86 12.12 11.07 11.60 29,883 -0.53(-4.37%)
Jul 22, 2024 11.68 12.15 11.63 12.13 43,994 +0.56(+4.87%)
Jul 19, 2024 11.27 11.70 11.27 11.57 24,226 +0.38(+3.39%)
Jul 18, 2024 11.42 11.56 11.07 11.19 21,370 -0.30(-2.62%)
Jul 17, 2024 11.43 11.49 11.30 11.49 6,200 +0.00(+0.00%)
Jul 16, 2024 11.61 11.90 11.18 11.49 19,628 +0.21(+1.90%)
Jul 15, 2024 10.97 11.54 10.62 11.27 41,949 +0.68(+6.42%)
Jul 12, 2024 9.515 10.94 9.331 10.59 100,426 +1.36(+14.74%)
Jul 11, 2024 9.399 9.477 9.234 9.234 8,607 +0.02(+0.21%)
Jul 10, 2024 9.049 9.331 8.942 9.214 10,573 +0.09(+0.96%)
Jul 09, 2024 9.039 9.495 8.893 9.127 4,496 +0.23(+2.62%)
Jul 08, 2024 8.874 8.966 8.855 8.893 7,145 -0.08(-0.92%)
Jul 05, 2024 8.891 9.117 8.864 8.976 4,760 -0.34(-3.63%)
Jul 03, 2024 9.593 9.603 9.234 9.314 5,938 +0.27(+2.93%)
Jul 02, 2024 8.981 9.416 8.845 9.049 22,068 +0.17(+1.97%)
Jul 01, 2024 8.719 9.010 8.719 8.874 1,293 +0.18(+2.13%)
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%)
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.