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)

8.203 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 4, 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 (%)
Jun 04, 2025 8.230 8.230 8.130 8.203 1,938 +0.05(+0.65%)
Jun 03, 2025 8.350 8.490 8.080 8.150 8,103 -0.22(-2.63%)
Jun 02, 2025 8.490 8.490 8.370 8.370 780 +0.07(+0.84%)
May 30, 2025 8.476 8.476 8.300 8.300 2,567 -0.01(-0.12%)
May 29, 2025 8.570 8.570 8.310 8.310 2,270 -0.16(-1.95%)
May 28, 2025 8.300 8.736 8.300 8.475 1,937 -0.01(-0.13%)
May 27, 2025 8.200 8.656 8.000 8.486 3,982 +0.35(+4.25%)
May 23, 2025 8.170 8.250 8.138 8.140 3,316 -0.01(-0.12%)
May 22, 2025 8.230 8.450 8.150 8.150 4,325 -0.32(-3.78%)
May 21, 2025 8.700 8.700 8.350 8.470 3,185 -0.27(-3.09%)
May 20, 2025 8.620 8.740 8.535 8.740 2,122 +0.12(+1.33%)
May 19, 2025 8.810 8.810 8.345 8.625 3,587 +0.21(+2.56%)
May 16, 2025 8.240 8.640 8.215 8.410 6,999 +0.22(+2.69%)
May 15, 2025 8.090 8.280 8.085 8.190 5,001 +0.10(+1.24%)
May 14, 2025 8.130 8.130 8.090 8.090 1,662 -0.06(-0.74%)
May 13, 2025 8.230 8.250 8.150 8.150 4,773 -0.10(-1.21%)
May 12, 2025 8.240 8.480 8.100 8.250 6,978 +0.19(+2.40%)
May 09, 2025 8.060 8.145 8.050 8.057 1,320 +0.03(+0.35%)
May 08, 2025 7.950 8.050 7.840 8.029 7,805 +0.05(+0.61%)
May 07, 2025 8.135 8.135 7.980 7.980 2,958 +0.07(+0.88%)
May 06, 2025 8.250 8.440 7.850 7.910 31,950 -0.12(-1.49%)
May 05, 2025 8.190 8.370 8.010 8.030 9,843 +0.02(+0.25%)
May 02, 2025 8.050 8.347 7.855 8.010 13,326 -0.09(-1.12%)
May 01, 2025 7.912 8.100 7.912 8.100 1,877 +0.19(+2.41%)
Apr 30, 2025 7.810 8.000 7.810 7.910 4,727 +0.02(+0.25%)
Apr 29, 2025 7.900 8.180 7.774 7.890 9,876 -0.01(-0.13%)
Apr 28, 2025 8.320 8.361 7.800 7.900 13,724 -0.44(-5.28%)
Apr 25, 2025 8.380 8.781 8.340 8.340 2,904 -0.03(-0.36%)
Apr 24, 2025 8.840 8.890 8.300 8.370 11,767 -0.55(-6.22%)
Apr 23, 2025 8.940 8.940 8.470 8.925 14,134 +0.47(+5.62%)
Apr 22, 2025 8.340 8.580 8.000 8.450 11,488 -0.09(-1.00%)
Apr 21, 2025 8.435 8.630 8.340 8.535 1,733 +0.29(+3.53%)
Apr 17, 2025 8.130 8.350 7.925 8.244 4,311 -0.11(-1.32%)
Apr 16, 2025 7.945 8.355 7.940 8.355 1,229 +0.36(+4.44%)
Apr 15, 2025 7.810 8.660 7.810 8.000 6,892 +0.00(+0.00%)
Apr 14, 2025 7.960 8.670 7.750 8.000 52,225 -0.17(-2.07%)
Apr 11, 2025 8.450 8.700 7.730 8.169 48,673 +0.01(+0.17%)
Apr 10, 2025 8.390 8.390 8.155 8.155 6,428 -0.26(-3.03%)
Apr 09, 2025 8.039 8.479 8.039 8.410 5,747 +0.41(+5.13%)
Apr 08, 2025 8.470 9.210 8.000 8.000 9,157 -0.25(-3.03%)
Apr 07, 2025 8.420 8.688 8.150 8.250 8,638 -0.38(-4.40%)
Apr 04, 2025 8.900 9.050 8.630 8.630 9,605 -0.30(-3.36%)
Apr 03, 2025 8.950 8.950 8.904 8.930 883 -0.12(-1.33%)
Apr 02, 2025 9.258 9.268 9.050 9.050 1,279 +0.05(+0.55%)
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 Of Service.