Skip to main content

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

9.860 +0.030 (+0.31%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 9.959 10.15 9.860 9.860 1,251 +0.03(+0.31%)
Mar 12, 2025 9.700 9.840 9.700 9.830 2,360 +0.13(+1.34%)
Mar 11, 2025 9.950 10.20 9.700 9.700 4,639 -0.04(-0.41%)
Mar 10, 2025 10.10 10.29 9.740 9.740 5,982 -0.25(-2.50%)
Mar 07, 2025 9.762 10.20 9.762 9.990 2,808 +0.29(+2.99%)
Mar 06, 2025 9.770 9.780 9.610 9.700 3,836 -0.21(-2.12%)
Mar 05, 2025 10.10 10.28 9.910 9.910 7,517 -0.24(-2.36%)
Mar 04, 2025 10.24 10.24 9.890 10.15 19,794 +0.05(+0.50%)
Mar 03, 2025 10.26 10.26 10.10 10.10 2,417 -0.27(-2.60%)
Feb 28, 2025 10.19 10.43 10.13 10.37 2,102 +0.30(+2.98%)
Feb 27, 2025 10.32 10.34 10.05 10.07 8,348 -0.30(-2.89%)
Feb 26, 2025 10.08 10.40 10.05 10.37 4,513 +0.18(+1.77%)
Feb 25, 2025 10.50 10.50 10.05 10.19 4,198 +0.13(+1.29%)
Feb 24, 2025 10.55 10.55 10.00 10.06 7,620 -0.44(-4.16%)
Feb 21, 2025 10.62 10.92 10.41 10.50 13,282 -0.31(-2.90%)
Feb 20, 2025 10.64 10.85 10.33 10.81 9,073 +0.04(+0.37%)
Feb 19, 2025 10.87 10.87 10.31 10.77 6,425 -0.04(-0.42%)
Feb 18, 2025 10.81 11.07 10.71 10.81 9,751 -0.07(-0.60%)
Feb 14, 2025 10.41 10.88 10.34 10.88 7,846 +0.53(+5.12%)
Feb 13, 2025 10.40 10.40 10.35 10.35 1,647 -0.07(-0.67%)
Feb 12, 2025 10.40 10.47 10.40 10.42 2,742 -0.23(-2.16%)
Feb 11, 2025 10.56 10.65 10.17 10.65 8,035 -0.20(-1.84%)
Feb 10, 2025 11.01 11.01 10.44 10.85 15,722 +0.00(+0.00%)
Feb 07, 2025 10.86 11.18 10.72 10.85 23,302 +0.10(+0.95%)
Feb 06, 2025 10.85 10.93 10.75 10.75 4,792 +0.03(+0.32%)
Feb 05, 2025 10.94 11.01 10.63 10.71 13,749 -0.12(-1.07%)
Feb 04, 2025 11.07 11.07 10.78 10.83 4,048 -0.08(-0.71%)
Feb 03, 2025 10.97 11.07 10.73 10.91 7,684 -0.27(-2.38%)
Jan 31, 2025 11.22 11.25 10.83 11.17 18,507 +0.19(+1.72%)
Jan 30, 2025 10.46 11.61 10.46 10.99 16,796 +0.42(+3.99%)
Jan 29, 2025 10.56 10.57 10.24 10.56 3,446 +0.03(+0.32%)
Jan 28, 2025 10.29 10.53 10.29 10.53 1,955 +0.00(+0.00%)
Jan 27, 2025 10.44 10.56 10.37 10.53 3,823 -0.03(-0.28%)
Jan 24, 2025 10.42 10.56 10.42 10.56 2,817 +0.05(+0.46%)
Jan 23, 2025 10.49 10.53 10.30 10.51 4,254 +0.15(+1.50%)
Jan 22, 2025 10.48 10.48 10.18 10.36 5,207 -0.18(-1.75%)
Jan 21, 2025 10.30 10.54 10.23 10.54 9,104 +0.15(+1.48%)
Jan 17, 2025 10.47 10.55 10.39 10.39 9,769 -0.17(-1.64%)
Jan 16, 2025 10.23 10.57 10.23 10.56 7,441 +0.34(+3.32%)
Jan 15, 2025 9.881 10.24 9.881 10.22 6,193 +0.05(+0.52%)
Jan 14, 2025 10.21 10.21 10.17 10.17 1,834 -0.03(-0.28%)
Jan 13, 2025 9.998 10.20 9.910 10.20 13,446 +0.40(+4.10%)
Jan 10, 2025 9.755 9.997 9.705 9.794 8,350 +0.05(+0.50%)
Jan 08, 2025 9.794 9.900 9.697 9.746 3,918 -0.04(-0.45%)
Jan 07, 2025 9.775 9.891 9.697 9.789 3,586 +0.15(+1.56%)
Jan 06, 2025 9.600 9.764 9.591 9.639 11,454 +0.03(+0.30%)
Jan 03, 2025 9.523 9.610 9.436 9.610 5,721 +0.15(+1.64%)
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.