MENU

United Guardian Inc (NQ: UG )

11.25 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 7.677 7.963 7.677 7.844 11,534 -0.01(-0.16%)
Apr 29, 2010 7.857 7.857 7.850 7.857 11,534 +0.01(+0.08%)
Apr 28, 2010 7.542 7.963 7.542 7.850 15,078 +0.31(+4.08%)
Apr 27, 2010 7.693 7.693 7.540 7.542 11,364 +0.00(+0.00%)
Apr 26, 2010 7.479 7.542 7.479 7.542 12,327 +0.00(+0.00%)
Apr 23, 2010 7.542 7.542 7.511 7.542 9,753 +0.00(+0.00%)
Apr 22, 2010 7.473 7.542 7.473 7.542 20,961 +0.07(+0.92%)
Apr 21, 2010 7.530 7.542 7.473 7.473 7,846 -0.07(-0.88%)
Apr 20, 2010 7.542 7.542 7.530 7.540 3,221 +0.01(+0.13%)
Apr 19, 2010 7.567 7.567 7.467 7.530 6,087 +0.06(+0.84%)
Apr 16, 2010 7.398 7.567 7.398 7.467 6,155 -0.06(-0.83%)
Apr 15, 2010 7.794 8.171 7.373 7.530 28,180 -0.33(-4.16%)
Apr 14, 2010 8.014 8.014 7.857 7.857 8,114 -0.16(-1.96%)
Apr 13, 2010 7.989 8.604 7.989 8.014 6,443 +0.02(+0.30%)
Apr 12, 2010 8.077 8.083 7.990 7.990 4,628 -0.06(-0.69%)
Apr 09, 2010 8.051 8.051 8.045 8.045 5,568 -0.01(-0.08%)
Apr 08, 2010 8.051 8.051 8.051 8.051 3,182 -0.03(-0.39%)
Apr 07, 2010 7.970 8.083 7.970 8.083 795 -0.09(-1.08%)
Apr 06, 2010 8.447 8.447 8.171 8.171 7,802 -0.18(-2.18%)
Apr 05, 2010 9.378 9.378 8.007 8.353 36,510 +0.47(+5.90%)
Apr 01, 2010 7.888 7.888 7.888 7.888 477 -0.09(-1.18%)
Mar 31, 2010 7.989 7.989 7.825 7.982 10,192 -0.00(-0.00%)
Mar 30, 2010 8.045 8.045 7.982 7.982 22,748 -0.06(-0.78%)
Mar 29, 2010 8.121 8.165 8.036 8.045 5,438 -0.12(-1.46%)
Mar 26, 2010 8.812 8.812 7.800 8.164 25,720 +0.50(+6.47%)
Mar 25, 2010 7.693 7.693 7.599 7.668 43,554 +0.06(+0.83%)
Mar 24, 2010 7.712 7.712 7.599 7.605 5,767 -0.03(-0.41%)
Mar 23, 2010 7.599 7.637 7.599 7.637 2,704 +0.03(+0.33%)
Mar 22, 2010 7.599 7.611 7.580 7.611 10,419 +0.01(+0.17%)
Mar 19, 2010 7.611 7.611 7.598 7.599 15,894 -0.01(-0.17%)
Mar 18, 2010 7.611 7.611 7.611 7.611 6,621 +0.00(+0.00%)
Mar 17, 2010 7.611 7.611 7.611 7.611 3,301 -0.00(-0.00%)
Mar 16, 2010 7.699 7.699 7.611 7.611 5,118 -0.09(-1.14%)
Mar 15, 2010 7.417 7.699 7.359 7.699 17,009 +0.00(+0.00%)
Mar 12, 2010 7.637 7.699 7.637 7.699 1,909 +0.14(+1.79%)
Mar 11, 2010 7.605 7.605 7.549 7.564 580 -0.04(-0.55%)
Mar 10, 2010 7.552 7.637 7.385 7.605 15,517 +0.19(+2.53%)
Mar 09, 2010 7.405 7.423 7.405 7.418 2,284 +0.03(+0.44%)
Mar 08, 2010 7.385 7.405 7.385 7.385 1,866 +0.00(+0.00%)
Mar 05, 2010 7.479 7.479 7.354 7.385 1,035 -0.09(-1.26%)
Mar 04, 2010 7.467 7.479 7.467 7.479 330 +0.09(+1.28%)
Mar 03, 2010 7.347 7.461 7.341 7.385 7,363 +0.04(+0.51%)
Mar 02, 2010 7.234 7.347 7.234 7.347 1,272 +0.02(+0.26%)
Mar 01, 2010 7.222 7.354 7.186 7.329 12,677 +0.23(+3.19%)
Feb 26, 2010 7.109 7.109 7.102 7.102 1,272 +0.01(+0.17%)
Feb 25, 2010 7.200 7.222 7.090 7.090 1,820 +0.01(+0.19%)
Feb 24, 2010 7.197 7.228 7.077 7.077 5,067 -0.12(-1.66%)
Feb 23, 2010 7.102 7.197 7.102 7.197 2,092 +0.09(+1.33%)
Feb 22, 2010 7.102 7.102 7.102 7.102 294 +0.02(+0.27%)
Feb 19, 2010 7.083 7.083 7.083 7.083 159 -0.13(-1.74%)
Feb 18, 2010 7.209 7.209 7.209 7.209 445 -0.01(-0.09%)
Feb 17, 2010 7.215 7.215 7.215 7.215 483 +0.08(+1.15%)
Feb 16, 2010 7.109 7.134 7.077 7.134 5,886 -0.06(-0.79%)
Feb 12, 2010 7.190 7.190 7.190 7.190 636 +0.09(+1.24%)
Feb 10, 2010 7.209 7.102 7.102 7.102 5,250 -0.03(-0.35%)
Feb 09, 2010 7.077 7.127 7.077 7.127 509 +0.05(+0.71%)
Feb 08, 2010 7.077 7.128 7.077 7.077 1,314 -0.07(-0.97%)
Feb 05, 2010 7.153 7.157 7.146 7.146 6,381 -0.04(-0.52%)
Feb 04, 2010 7.228 7.228 7.146 7.184 1,716 -0.04(-0.61%)
Feb 03, 2010 7.165 7.228 7.159 7.228 5,396 +0.01(+0.13%)
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.
TOP
Email a Story