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

United-Guardian, Inc. - Common Stock (NQ: UG )

9.680 -0.060 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 9.560 9.750 9.550 9.680 12,664 -0.06(-0.62%)
Dec 19, 2024 9.820 9.820 9.520 9.740 6,099 +0.08(+0.83%)
Dec 18, 2024 9.870 9.970 9.500 9.660 20,626 -0.21(-2.13%)
Dec 17, 2024 9.860 9.961 9.770 9.870 4,364 -0.02(-0.20%)
Dec 16, 2024 9.860 9.910 9.750 9.890 13,947 +0.06(+0.61%)
Dec 13, 2024 9.880 9.950 9.750 9.830 8,552 +0.01(+0.10%)
Dec 12, 2024 9.860 9.900 9.810 9.820 10,472 +0.02(+0.20%)
Dec 11, 2024 9.850 9.870 9.750 9.800 7,092 +0.08(+0.82%)
Dec 10, 2024 9.990 9.990 9.700 9.720 6,591 -0.20(-2.02%)
Dec 09, 2024 10.00 10.16 9.750 9.920 15,543 -0.10(-1.00%)
Dec 06, 2024 9.980 10.19 9.900 10.02 9,099 +0.23(+2.35%)
Dec 05, 2024 10.19 10.19 9.790 9.790 10,840 -0.30(-2.97%)
Dec 04, 2024 9.660 10.11 9.660 10.09 15,868 +0.30(+3.06%)
Dec 03, 2024 9.800 10.03 9.770 9.790 13,915 +0.00(+0.00%)
Dec 02, 2024 9.790 10.20 9.750 9.790 27,438 -0.05(-0.51%)
Nov 29, 2024 9.690 10.08 9.650 9.840 7,082 +0.29(+3.04%)
Nov 27, 2024 9.690 9.850 9.550 9.550 9,511 -0.05(-0.52%)
Nov 26, 2024 9.770 9.770 9.490 9.600 11,031 -0.16(-1.64%)
Nov 25, 2024 9.750 9.810 9.547 9.760 26,751 +0.01(+0.10%)
Nov 22, 2024 9.780 10.01 9.714 9.750 7,605 +0.00(+0.00%)
Nov 21, 2024 9.900 10.16 9.710 9.750 15,404 +0.04(+0.41%)
Nov 20, 2024 10.00 10.16 9.690 9.710 16,608 -0.30(-3.00%)
Nov 19, 2024 10.15 10.43 10.00 10.01 4,625 -0.16(-1.57%)
Nov 18, 2024 9.550 10.71 9.550 10.17 21,465 +0.62(+6.49%)
Nov 15, 2024 9.860 9.860 9.300 9.550 16,249 -0.35(-3.54%)
Nov 14, 2024 9.890 9.970 9.630 9.900 12,197 -0.03(-0.30%)
Nov 13, 2024 10.22 10.26 9.830 9.930 18,398 -0.41(-3.97%)
Nov 12, 2024 9.640 10.65 9.640 10.34 18,816 +0.00(+0.00%)
Nov 11, 2024 10.30 10.58 9.000 10.34 49,180 -0.45(-4.17%)
Nov 08, 2024 12.50 12.76 10.15 10.79 106,812 -1.48(-12.06%)
Nov 07, 2024 12.46 12.86 12.27 12.27 9,095 -0.28(-2.23%)
Nov 06, 2024 13.01 13.70 12.55 12.55 7,861 -0.45(-3.46%)
Nov 05, 2024 12.58 13.25 12.46 13.00 10,786 +0.31(+2.48%)
Nov 04, 2024 12.33 12.90 12.33 12.69 14,689 -0.12(-0.98%)
Nov 01, 2024 13.20 13.20 12.78 12.81 6,710 -0.46(-3.47%)
Oct 31, 2024 13.67 13.72 13.12 13.27 9,841 -0.33(-2.43%)
Oct 30, 2024 13.88 14.05 13.60 13.60 9,579 -0.29(-2.09%)
Oct 29, 2024 13.97 14.15 13.60 13.89 17,159 +0.31(+2.28%)
Oct 28, 2024 13.10 14.35 13.10 13.58 21,442 +0.47(+3.59%)
Oct 25, 2024 13.27 13.51 12.94 13.11 6,520 -0.19(-1.44%)
Oct 24, 2024 12.97 13.63 12.85 13.30 7,035 +0.42(+3.27%)
Oct 23, 2024 12.75 12.93 12.51 12.88 5,856 +0.13(+1.02%)
Oct 22, 2024 12.93 13.53 12.56 12.75 9,952 -0.15(-1.16%)
Oct 21, 2024 13.77 13.77 12.52 12.90 28,847 -0.94(-6.79%)
Oct 18, 2024 14.14 14.56 13.27 13.84 12,200 -0.42(-2.95%)
Oct 17, 2024 14.78 14.85 14.01 14.26 12,863 -0.26(-1.79%)
Oct 16, 2024 14.75 14.88 14.01 14.52 16,638 -0.03(-0.21%)
Oct 15, 2024 14.09 14.77 14.09 14.55 23,210 +0.47(+3.34%)
Oct 14, 2024 12.92 14.50 12.92 14.08 26,922 +1.40(+11.04%)
Oct 11, 2024 12.11 12.91 12.11 12.68 10,365 +0.58(+4.79%)
Oct 10, 2024 11.96 12.50 11.76 12.10 27,048 +0.25(+2.11%)
Oct 09, 2024 13.51 13.57 11.50 11.85 74,230 -1.70(-12.55%)
Oct 08, 2024 14.11 14.44 13.51 13.55 34,714 -0.94(-6.49%)
Oct 07, 2024 15.05 15.05 14.39 14.49 16,729 -0.83(-5.41%)
Oct 04, 2024 15.70 15.70 15.00 15.32 12,122 -0.37(-2.36%)
Oct 03, 2024 15.69 15.94 15.51 15.69 13,936 -0.02(-0.15%)
Oct 02, 2024 15.43 15.98 15.43 15.71 6,862 +0.30(+1.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.