MENU

United Guardian Inc (NQ: UG )

11.10 -0.20 (-1.77%)
Streaming Delayed Price Updated: 2:50 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.302 9.428 9.302 9.428 2,244 +0.11(+1.15%)
Nov 29, 2011 9.428 9.515 9.302 9.320 9,546 -0.11(-1.14%)
Nov 28, 2011 9.428 9.428 9.308 9.428 1,867 -0.00(-0.00%)
Nov 25, 2011 9.428 9.428 9.428 9.428 159 +0.00(+0.00%)
Nov 23, 2011 9.321 9.428 9.286 9.428 4,668 +0.00(+0.00%)
Nov 22, 2011 9.428 9.428 9.428 9.428 318 -0.06(-0.60%)
Nov 21, 2011 9.315 9.491 9.315 9.484 4,870 +0.10(+1.07%)
Nov 18, 2011 9.396 9.510 9.384 9.384 994 -0.10(-1.06%)
Nov 17, 2011 9.484 9.484 9.484 9.484 937 -0.03(-0.33%)
Nov 15, 2011 9.466 9.516 9.516 9.516 1,591 -0.01(-0.07%)
Nov 14, 2011 9.522 9.522 9.522 9.522 159 +0.06(+0.60%)
Nov 11, 2011 9.434 9.503 9.396 9.466 2,561 +0.09(+1.01%)
Nov 10, 2011 9.340 9.528 9.340 9.371 3,323 -0.06(-0.67%)
Nov 09, 2011 9.415 9.447 9.339 9.434 1,113 -0.15(-1.57%)
Nov 08, 2011 9.579 9.585 9.528 9.585 3,777 +0.09(+0.99%)
Nov 07, 2011 9.535 9.535 9.491 9.491 3,385 -0.03(-0.33%)
Nov 04, 2011 9.585 9.585 9.061 9.522 2,962 +0.09(+1.00%)
Nov 03, 2011 9.359 9.428 9.296 9.428 1,113 +0.07(+0.74%)
Nov 02, 2011 9.164 9.359 9.164 9.359 813 +0.11(+1.22%)
Nov 01, 2011 8.963 9.378 8.963 9.246 2,434 -0.16(-1.74%)
Oct 31, 2011 9.208 9.409 9.120 9.409 1,780 +0.14(+1.49%)
Oct 28, 2011 9.390 9.428 9.239 9.271 6,119 -0.16(-1.67%)
Oct 27, 2011 9.396 9.428 9.234 9.428 6,666 +0.06(+0.67%)
Oct 26, 2011 9.378 9.378 9.365 9.365 318 +0.06(+0.68%)
Oct 25, 2011 9.151 9.396 9.151 9.302 4,613 +0.01(+0.14%)
Oct 24, 2011 9.271 9.290 9.145 9.290 997 -0.04(-0.47%)
Oct 21, 2011 9.315 9.334 9.302 9.334 1,797 -0.00(-0.00%)
Oct 20, 2011 9.233 9.334 9.220 9.334 4,613 +0.18(+1.99%)
Oct 19, 2011 9.120 9.239 9.114 9.151 6,543 +0.04(+0.41%)
Oct 18, 2011 9.176 9.227 9.114 9.114 3,170 -0.00(-0.00%)
Oct 17, 2011 9.145 9.158 9.114 9.114 1,272 -0.03(-0.34%)
Oct 14, 2011 9.236 9.236 9.145 9.145 1,272 +0.01(+0.14%)
Oct 12, 2011 9.114 9.132 9.132 9.132 2,704 +0.02(+0.21%)
Oct 10, 2011 9.239 9.114 9.114 9.114 2,704 +0.00(+0.00%)
Oct 07, 2011 9.114 9.114 9.114 9.114 159 +0.00(+0.00%)
Oct 06, 2011 9.114 9.114 9.114 9.114 318 -0.11(-1.16%)
Oct 04, 2011 9.220 9.220 9.220 9.220 0 +0.11(+1.17%)
Oct 03, 2011 9.396 9.396 9.114 9.114 7,391 -0.26(-2.82%)
Sep 30, 2011 9.019 9.396 9.019 9.378 1,756 +0.36(+3.96%)
Sep 29, 2011 9.032 9.032 9.019 9.020 817 -0.09(-0.96%)
Sep 28, 2011 9.233 9.233 9.107 9.107 318 +0.15(+1.68%)
Sep 27, 2011 9.076 9.095 8.925 8.956 4,545 +0.06(+0.71%)
Sep 26, 2011 8.966 9.145 8.894 8.894 1,113 -0.16(-1.74%)
Sep 22, 2011 9.126 9.051 9.051 9.051 8,273 -0.16(-1.71%)
Sep 21, 2011 9.290 9.290 9.189 9.208 819 -0.03(-0.34%)
Sep 20, 2011 9.239 9.239 9.239 9.239 477 +0.00(+0.00%)
Sep 19, 2011 9.195 9.296 9.126 9.239 4,496 +0.08(+0.89%)
Sep 16, 2011 9.365 9.396 9.143 9.158 6,936 -0.20(-2.15%)
Sep 15, 2011 9.365 9.365 9.334 9.359 875 +0.06(+0.68%)
Sep 14, 2011 9.195 9.364 9.126 9.296 1,447 -0.06(-0.67%)
Sep 13, 2011 9.359 9.365 9.317 9.359 2,095 +0.12(+1.29%)
Sep 12, 2011 9.290 9.365 9.208 9.239 1,646 -0.12(-1.28%)
Sep 09, 2011 9.396 9.396 9.359 9.359 318 -0.04(-0.40%)
Sep 08, 2011 9.302 9.396 9.217 9.396 1,296 +0.03(+0.34%)
Sep 07, 2011 9.271 9.396 9.233 9.365 7,854 +0.13(+1.36%)
Sep 06, 2011 9.189 9.271 9.189 9.239 3,420 -0.02(-0.20%)
Sep 02, 2011 9.126 9.258 9.126 9.258 1,495 +0.14(+1.59%)
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