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 )

11.21 +0.03 (+0.27%)
Streaming Delayed Price Updated: 1:23 PM EST, Feb 5, 2025 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 (%)
Feb 04, 2025 11.43 11.43 11.13 11.18 3,922 -0.08(-0.71%)
Feb 03, 2025 11.32 11.42 11.08 11.26 7,444 -0.28(-2.38%)
Jan 31, 2025 11.58 11.61 11.18 11.54 17,929 +0.20(+1.72%)
Jan 30, 2025 10.80 11.98 10.80 11.34 16,272 +0.44(+3.99%)
Jan 29, 2025 10.90 10.91 10.57 10.90 3,339 +0.04(+0.32%)
Jan 28, 2025 10.63 10.87 10.63 10.87 1,894 +0.00(+0.00%)
Jan 27, 2025 10.78 10.90 10.70 10.87 3,704 -0.03(-0.28%)
Jan 24, 2025 10.76 10.90 10.76 10.90 2,729 +0.05(+0.46%)
Jan 23, 2025 10.83 10.87 10.63 10.85 4,122 +0.16(+1.50%)
Jan 22, 2025 10.82 10.82 10.51 10.69 5,045 -0.19(-1.75%)
Jan 21, 2025 10.63 10.88 10.56 10.88 8,820 +0.16(+1.48%)
Jan 17, 2025 10.81 10.89 10.72 10.72 9,464 -0.18(-1.64%)
Jan 16, 2025 10.56 10.91 10.56 10.90 7,209 +0.35(+3.32%)
Jan 15, 2025 10.20 10.57 10.20 10.55 6,000 +0.06(+0.52%)
Jan 14, 2025 10.54 10.54 10.49 10.49 1,777 -0.03(-0.28%)
Jan 13, 2025 10.32 10.53 10.23 10.52 13,026 +0.41(+4.10%)
Jan 10, 2025 10.07 10.32 10.02 10.11 8,090 +0.05(+0.50%)
Jan 08, 2025 10.11 10.22 10.01 10.06 3,796 -0.04(-0.45%)
Jan 07, 2025 10.09 10.21 10.01 10.11 3,474 +0.16(+1.56%)
Jan 06, 2025 9.910 10.08 9.900 9.950 11,097 +0.03(+0.30%)
Jan 03, 2025 9.830 9.920 9.740 9.920 5,543 +0.16(+1.64%)
Jan 02, 2025 9.760 9.870 9.750 9.760 5,288 +0.20(+2.09%)
Dec 31, 2024 9.560 0 -0.00(-0.05%)
Dec 30, 2024 9.670 9.750 9.520 9.565 21,428 -0.21(-2.10%)
Dec 27, 2024 9.790 9.870 9.570 9.770 25,660 +0.04(+0.38%)
Dec 26, 2024 9.760 9.845 9.668 9.733 10,848 +0.08(+0.86%)
Dec 24, 2024 9.570 9.650 9.500 9.650 1,607 +0.11(+1.15%)
Dec 23, 2024 9.640 9.640 9.330 9.540 12,649 -0.14(-1.45%)
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%)
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.