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

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

8.300 +0.340 (+4.27%)
Streaming Delayed Price Updated: 2:14 PM EDT, Aug 21, 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 (%)
Aug 20, 2025 7.850 7.980 7.850 7.960 3,965 +0.13(+1.66%)
Aug 19, 2025 7.830 7.900 7.830 7.830 2,465 +0.02(+0.26%)
Aug 18, 2025 7.900 7.940 7.810 7.810 1,672 -0.06(-0.74%)
Aug 15, 2025 7.915 7.947 7.825 7.868 1,867 +0.01(+0.10%)
Aug 14, 2025 8.000 8.191 7.800 7.860 10,844 -0.20(-2.48%)
Aug 13, 2025 8.175 8.225 8.060 8.060 4,278 +0.01(+0.12%)
Aug 12, 2025 7.894 8.140 7.894 8.050 3,194 +0.20(+2.55%)
Aug 11, 2025 7.890 8.000 7.850 7.850 8,279 -0.05(-0.63%)
Aug 08, 2025 7.940 8.080 7.900 7.900 8,386 -0.04(-0.50%)
Aug 07, 2025 8.350 8.350 7.940 7.940 5,392 +0.00(+0.00%)
Aug 06, 2025 8.155 8.155 7.940 7.940 6,056 -0.05(-0.63%)
Aug 05, 2025 8.060 8.363 7.990 7.990 1,973 -0.07(-0.89%)
Aug 04, 2025 8.050 8.144 8.030 8.062 1,722 +0.05(+0.64%)
Aug 01, 2025 7.900 8.487 7.820 8.010 4,764 +0.21(+2.69%)
Jul 31, 2025 7.890 8.182 7.800 7.800 9,193 -0.08(-1.02%)
Jul 30, 2025 8.140 8.295 7.860 7.880 23,307 -0.26(-3.17%)
Jul 29, 2025 8.364 8.445 8.138 8.138 11,406 -0.29(-3.46%)
Jul 28, 2025 8.340 8.590 8.220 8.430 19,939 +0.06(+0.72%)
Jul 25, 2025 9.130 9.290 8.328 8.370 23,440 -0.78(-8.52%)
Jul 24, 2025 9.315 9.520 9.004 9.150 39,928 -0.18(-1.88%)
Jul 23, 2025 9.432 9.432 9.174 9.325 14,576 +0.06(+0.63%)
Jul 22, 2025 9.082 9.520 9.082 9.267 6,168 +0.15(+1.60%)
Jul 21, 2025 8.955 9.617 8.955 9.121 14,008 +0.22(+2.43%)
Jul 18, 2025 9.014 9.111 8.847 8.905 11,169 -0.01(-0.13%)
Jul 17, 2025 8.729 9.053 8.729 8.916 6,921 -0.14(-1.51%)
Jul 16, 2025 8.975 9.169 8.800 9.053 29,204 +0.21(+2.42%)
Jul 15, 2025 8.649 8.843 8.050 8.838 32,249 +0.95(+11.97%)
Jul 14, 2025 7.943 7.972 7.865 7.893 1,824 -0.01(-0.14%)
Jul 11, 2025 8.040 8.040 7.855 7.904 2,425 -0.08(-0.98%)
Jul 10, 2025 7.875 7.982 7.826 7.982 2,599 +0.12(+1.49%)
Jul 09, 2025 7.885 7.888 7.865 7.865 3,274 -0.01(-0.12%)
Jul 08, 2025 8.021 8.021 7.875 7.875 3,634 -0.16(-2.00%)
Jul 07, 2025 7.866 8.070 7.789 8.035 2,009 +0.15(+1.91%)
Jul 03, 2025 7.797 7.933 7.797 7.885 4,330 +0.03(+0.37%)
Jul 02, 2025 7.933 7.933 7.855 7.855 4,528 +0.04(+0.50%)
Jul 01, 2025 7.885 7.885 7.807 7.816 1,427 +0.03(+0.39%)
Jun 30, 2025 7.933 7.992 7.729 7.786 6,623 -0.15(-1.89%)
Jun 27, 2025 7.933 7.982 7.894 7.936 4,200 -0.14(-1.77%)
Jun 26, 2025 7.943 8.079 7.943 8.079 600 -0.05(-0.60%)
Jun 25, 2025 7.885 8.128 7.885 8.128 1,185 +0.22(+2.83%)
Jun 24, 2025 8.050 8.050 7.904 7.904 2,099 -0.09(-1.10%)
Jun 23, 2025 8.108 8.118 7.963 7.992 2,295 +0.03(+0.37%)
Jun 20, 2025 7.933 8.059 7.914 7.962 1,490 +0.00(+0.06%)
Jun 18, 2025 7.976 7.982 7.934 7.958 1,095 +0.01(+0.08%)
Jun 17, 2025 8.011 8.027 7.924 7.952 4,787 -0.14(-1.70%)
Jun 16, 2025 7.924 8.274 7.924 8.089 6,598 +0.18(+2.21%)
Jun 13, 2025 7.904 7.975 7.904 7.914 3,944 -0.07(-0.85%)
Jun 12, 2025 7.992 8.031 7.933 7.982 3,049 -0.10(-1.26%)
Jun 11, 2025 8.050 8.216 8.050 8.084 3,136 +0.15(+1.90%)
Jun 10, 2025 8.191 8.191 7.861 7.933 4,636 -0.19(-2.39%)
Jun 09, 2025 8.157 8.254 8.079 8.128 7,653 +0.07(+0.85%)
Jun 06, 2025 7.933 8.079 7.826 8.060 7,178 +0.08(+0.98%)
Jun 05, 2025 8.011 8.021 7.953 7.982 3,608 -0.00(-0.04%)
Jun 04, 2025 8.011 8.011 7.914 7.985 1,990 +0.05(+0.65%)
Jun 03, 2025 8.128 8.264 7.865 7.933 8,324 -0.21(-2.63%)
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.