Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Guardian Inc
(NQ:
UG
)
8.126
+0.029 (+0.35%)
Streaming Delayed Price
Updated: 2:48 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
7.191
7.459
7.191
7.347
12,315
-0.01(-0.16%)
Apr 29, 2010
7.359
7.359
7.353
7.359
12,315
+0.01(+0.08%)
Apr 28, 2010
7.065
7.459
7.064
7.353
16,098
+0.29(+4.08%)
Apr 27, 2010
7.206
7.206
7.063
7.064
12,133
+0.00(+0.00%)
Apr 26, 2010
7.006
7.064
7.006
7.064
13,161
+0.00(+0.00%)
Apr 23, 2010
7.064
7.064
7.035
7.064
10,412
+0.00(+0.00%)
Apr 22, 2010
7.000
7.064
7.000
7.064
22,379
+0.06(+0.92%)
Apr 21, 2010
7.053
7.064
7.000
7.000
8,377
-0.06(-0.88%)
Apr 20, 2010
7.064
7.064
7.053
7.062
3,439
+0.01(+0.13%)
Apr 19, 2010
7.088
7.088
6.994
7.053
6,498
+0.06(+0.84%)
Apr 16, 2010
6.929
7.088
6.929
6.994
6,572
-0.06(-0.83%)
Apr 15, 2010
7.300
7.653
6.906
7.053
30,086
-0.31(-4.16%)
Apr 14, 2010
7.506
7.506
7.359
7.359
8,663
-0.15(-1.96%)
Apr 13, 2010
7.482
8.059
7.482
7.506
6,879
+0.02(+0.30%)
Apr 12, 2010
7.565
7.571
7.484
7.484
4,941
-0.05(-0.69%)
Apr 09, 2010
7.541
7.541
7.535
7.535
5,945
-0.01(-0.08%)
Apr 08, 2010
7.541
7.541
7.541
7.541
3,397
-0.03(-0.39%)
Apr 07, 2010
7.465
7.571
7.465
7.571
849
-0.08(-1.08%)
Apr 06, 2010
7.912
7.912
7.653
7.653
8,330
-0.17(-2.18%)
Apr 05, 2010
8.783
8.783
7.500
7.824
38,980
+0.44(+5.90%)
Apr 01, 2010
7.388
7.388
7.388
7.388
509
-0.09(-1.18%)
Mar 31, 2010
7.482
7.482
7.329
7.477
10,881
-0.00(-0.00%)
Mar 30, 2010
7.535
7.535
7.477
7.477
24,287
-0.06(-0.78%)
Mar 29, 2010
7.606
7.647
7.527
7.535
5,805
-0.11(-1.46%)
Mar 26, 2010
8.254
8.254
7.306
7.647
27,460
+0.46(+6.47%)
Mar 25, 2010
7.206
7.206
7.117
7.182
46,500
+0.06(+0.83%)
Mar 24, 2010
7.223
7.223
7.117
7.123
6,157
-0.03(-0.41%)
Mar 23, 2010
7.117
7.153
7.117
7.153
2,887
+0.02(+0.33%)
Mar 22, 2010
7.117
7.129
7.100
7.129
11,124
+0.01(+0.17%)
Mar 19, 2010
7.129
7.129
7.117
7.117
16,969
-0.01(-0.17%)
Mar 18, 2010
7.129
7.129
7.129
7.129
7,069
+0.00(+0.00%)
Mar 17, 2010
7.129
7.129
7.129
7.129
3,524
-0.00(-0.00%)
Mar 16, 2010
7.212
7.212
7.129
7.129
5,464
-0.08(-1.14%)
Mar 15, 2010
6.947
7.212
6.893
7.212
18,160
+0.00(+0.00%)
Mar 12, 2010
7.153
7.212
7.153
7.212
2,038
+0.13(+1.79%)
Mar 11, 2010
7.123
7.123
7.070
7.084
620
-0.04(-0.55%)
Mar 10, 2010
7.073
7.153
6.917
7.123
16,566
+0.18(+2.53%)
Mar 09, 2010
6.936
6.953
6.936
6.948
2,439
+0.03(+0.44%)
Mar 08, 2010
6.917
6.936
6.917
6.917
1,992
+0.00(+0.00%)
Mar 05, 2010
7.006
7.006
6.888
6.917
1,105
-0.09(-1.26%)
Mar 04, 2010
6.994
7.006
6.994
7.006
353
+0.09(+1.28%)
Mar 03, 2010
6.882
6.988
6.876
6.917
7,861
+0.04(+0.51%)
Mar 02, 2010
6.776
6.882
6.776
6.882
1,358
+0.02(+0.26%)
Mar 01, 2010
6.764
6.888
6.731
6.864
13,534
+0.21(+3.19%)
Feb 26, 2010
6.658
6.658
6.652
6.652
1,358
+0.01(+0.17%)
Feb 25, 2010
6.744
6.764
6.641
6.641
1,943
+0.01(+0.19%)
Feb 24, 2010
6.741
6.770
6.629
6.629
5,410
-0.11(-1.66%)
Feb 23, 2010
6.652
6.741
6.652
6.741
2,233
+0.09(+1.33%)
Feb 22, 2010
6.652
6.652
6.652
6.652
314
+0.02(+0.27%)
Feb 19, 2010
6.635
6.635
6.635
6.635
169
-0.12(-1.74%)
Feb 18, 2010
6.752
6.752
6.752
6.752
475
-0.01(-0.09%)
Feb 17, 2010
6.758
6.758
6.758
6.758
516
+0.08(+1.15%)
Feb 16, 2010
6.658
6.682
6.629
6.682
6,284
-0.05(-0.79%)
Feb 12, 2010
6.735
6.735
6.735
6.735
679
+0.08(+1.24%)
Feb 10, 2010
6.752
6.652
6.652
6.652
5,605
-0.02(-0.35%)
Feb 09, 2010
6.629
6.676
6.629
6.676
543
+0.05(+0.71%)
Feb 08, 2010
6.629
6.677
6.629
6.629
1,403
-0.06(-0.97%)
Feb 05, 2010
6.699
6.704
6.694
6.694
6,813
-0.04(-0.52%)
Feb 04, 2010
6.770
6.770
6.694
6.729
1,832
-0.04(-0.61%)
Feb 03, 2010
6.711
6.770
6.705
6.770
5,761
+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
.