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 (%)
Jan 31, 2024 7.270 7.561 7.077 7.464 9,650 +0.36(+5.06%)
Jan 30, 2024 7.408 7.445 7.020 7.104 5,102 +0.01(+0.14%)
Jan 29, 2024 7.464 7.464 6.900 7.095 11,219 -0.28(-3.82%)
Jan 26, 2024 7.046 7.377 7.046 7.377 6,485 +0.09(+1.27%)
Jan 25, 2024 7.284 7.284 7.284 7.284 483 +0.12(+1.70%)
Jan 24, 2024 7.192 7.304 7.095 7.163 3,813 +0.04(+0.59%)
Jan 23, 2024 7.192 7.260 7.056 7.121 4,425 -0.06(-0.85%)
Jan 22, 2024 7.192 7.406 7.182 7.182 1,696 -0.15(-1.99%)
Jan 19, 2024 7.435 7.435 7.192 7.328 11,516 +0.05(+0.67%)
Jan 18, 2024 7.279 7.279 7.279 7.279 501 -0.04(-0.61%)
Jan 17, 2024 7.532 7.532 7.095 7.324 52,242 -0.29(-3.75%)
Jan 16, 2024 7.824 7.824 7.454 7.610 5,111 -0.15(-1.88%)
Jan 12, 2024 7.425 7.756 7.425 7.756 1,498 +0.32(+4.31%)
Jan 11, 2024 7.600 7.600 7.435 7.435 6,105 -0.24(-3.16%)
Jan 10, 2024 7.814 7.824 7.370 7.678 6,837 -0.06(-0.75%)
Jan 09, 2024 7.756 7.950 7.736 7.736 1,023 +0.07(+0.89%)
Jan 08, 2024 7.697 7.765 7.668 7.668 3,877 +0.00(+0.00%)
Jan 05, 2024 7.756 7.969 7.668 7.668 9,843 +0.06(+0.77%)
Jan 04, 2024 7.882 7.999 7.289 7.610 7,014 -0.26(-3.33%)
Jan 03, 2024 7.590 8.105 7.282 7.872 20,131 +0.43(+5.74%)
Jan 02, 2024 6.998 7.503 6.959 7.445 16,097 +0.45(+6.39%)
Dec 29, 2023 6.832 7.120 6.832 6.998 18,173 +0.16(+2.27%)
Dec 28, 2023 7.124 7.279 6.560 6.842 57,256 -0.46(-6.26%)
Dec 27, 2023 7.104 7.493 7.104 7.299 19,974 -0.01(-0.18%)
Dec 26, 2023 7.483 7.678 7.124 7.312 20,178 -0.27(-3.55%)
Dec 22, 2023 7.668 7.775 7.309 7.581 14,939 -0.24(-3.11%)
Dec 21, 2023 7.872 7.872 7.600 7.824 11,962 -0.13(-1.59%)
Dec 20, 2023 7.960 8.057 7.833 7.950 5,742 -0.00(-0.06%)
Dec 19, 2023 7.804 8.076 7.775 7.955 2,838 +0.10(+1.30%)
Dec 18, 2023 7.603 8.261 7.603 7.853 2,332 -0.06(-0.74%)
Dec 15, 2023 7.911 7.979 7.678 7.911 15,078 -0.00(-0.01%)
Dec 14, 2023 7.872 8.067 7.775 7.912 2,697 +0.13(+1.63%)
Dec 13, 2023 7.882 7.944 7.534 7.785 8,222 +0.06(+0.75%)
Dec 12, 2023 7.736 7.862 7.726 7.726 6,735 -0.13(-1.61%)
Dec 11, 2023 7.736 7.907 7.736 7.853 6,787 -0.09(-1.10%)
Dec 08, 2023 7.804 8.271 7.804 7.940 13,513 +0.11(+1.36%)
Dec 07, 2023 7.892 8.193 7.790 7.833 4,395 -0.04(-0.49%)
Dec 06, 2023 7.697 8.028 7.697 7.872 4,935 +0.20(+2.66%)
Dec 05, 2023 7.561 8.008 7.561 7.668 10,560 -0.07(-0.87%)
Dec 04, 2023 7.921 8.125 7.735 7.735 3,433 -0.10(-1.33%)
Dec 01, 2023 7.969 7.969 7.775 7.839 5,537 -0.06(-0.70%)
Nov 30, 2023 7.955 8.280 7.894 7.894 2,931 -0.27(-3.30%)
Nov 29, 2023 8.271 8.669 8.164 8.164 9,934 -0.34(-4.00%)
Nov 28, 2023 7.571 8.625 7.571 8.504 7,447 +0.93(+12.32%)
Nov 27, 2023 7.454 7.571 7.454 7.571 2,249 -0.01(-0.13%)
Nov 24, 2023 7.726 7.726 7.551 7.581 2,826 +0.00(+0.00%)
Nov 22, 2023 7.532 7.843 7.483 7.581 3,016 +0.01(+0.13%)
Nov 21, 2023 7.921 7.921 7.542 7.571 4,299 -0.37(-4.65%)
Nov 20, 2023 7.960 8.028 7.357 7.940 8,359 +0.06(+0.74%)
Nov 17, 2023 7.357 8.378 7.357 7.882 8,643 +0.34(+4.51%)
Nov 16, 2023 7.114 7.921 7.104 7.542 24,492 +0.25(+3.47%)
Nov 15, 2023 7.182 7.386 7.171 7.289 2,567 +0.05(+0.67%)
Nov 14, 2023 7.415 7.542 7.039 7.240 8,447 +0.10(+1.36%)
Nov 13, 2023 7.415 7.532 7.143 7.143 10,271 +0.25(+3.61%)
Nov 10, 2023 7.017 7.027 6.847 6.895 1,432 -0.09(-1.33%)
Nov 09, 2023 6.823 7.124 6.438 6.988 8,149 +0.17(+2.57%)
Nov 08, 2023 6.220 6.939 6.220 6.813 1,539 -0.13(-1.82%)
Nov 07, 2023 7.192 7.581 6.677 6.939 17,279 -0.25(-3.51%)
Nov 06, 2023 5.996 7.192 5.987 7.192 49,217 +1.56(+27.81%)
Nov 03, 2023 6.055 6.055 5.627 5.627 3,948 -0.11(-1.86%)
Nov 02, 2023 5.666 5.802 5.666 5.734 4,706 +0.06(+1.03%)
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.