$16.40 +0.20 (%) United-Guardian Inc - NASDAQ

Dec. 2, 2016 | 03:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UG historical data

Date Open High Low Close Volume
12/2/201616.0016.5516.0016.4010,910
12/1/201615.8016.3015.3316.204,871
11/30/201616.1516.3015.2516.292,843
11/29/201616.4016.4015.8515.961,122
11/28/201615.5016.5015.2016.301,931
11/25/201615.5515.6015.5515.60915
11/23/201615.2815.7515.2615.65864
11/22/201615.2516.4015.2015.5514,437
11/21/201616.0016.0015.5716.002,101
11/18/201615.9016.3015.7015.951,588
11/17/201615.2116.3215.2016.003,959
11/16/201616.1516.1515.8215.82965
11/15/201615.7016.2415.6516.241,719
11/14/201615.9816.2515.6515.651,979
11/11/201616.0016.0515.6516.053,059
11/10/201615.4016.2015.4016.205,278
11/9/201615.1515.6515.1515.405,454
11/8/201615.5515.5515.1515.201,544
11/7/201615.3815.6015.1815.60958
11/4/201615.5515.6015.2515.25786
11/3/201615.3715.4515.2015.201,319
11/2/201615.3015.6515.2515.651,866
11/1/201615.0015.6515.0015.553,502
10/31/201615.3615.6515.3515.602,115
10/28/201615.0515.3515.0515.354,420
10/27/201615.0515.1015.0515.10925
10/26/201615.0515.0815.0515.081,365
10/25/201615.2015.3715.0015.051,479
10/24/201614.9515.1514.9515.081,932
10/21/201615.0015.2014.9015.20655
10/20/201614.6815.0814.6115.085,231
10/19/201614.7014.7014.6514.65840
10/18/201615.0015.1014.3514.654,576
10/17/201614.8014.8014.6014.754,533
10/14/201614.8115.2414.6715.24631
10/13/201614.6714.8314.6014.83878
10/12/201614.4114.9114.4114.832,612
10/11/201614.5314.5414.4014.492,166
10/10/201614.6214.6714.4514.451,892
10/7/201614.6814.6814.6814.68338
10/6/201614.5915.0714.5914.69817
10/5/201614.5014.8714.5014.826,163
10/4/201614.2914.9614.2914.606,671
10/3/201614.6015.0214.1214.367,845
9/30/201614.5514.6714.5514.671,109
9/29/201614.5315.0014.1714.4715,114
9/28/201614.6216.0814.6215.002,849
9/27/201614.8914.8914.5314.686,048
9/26/201615.1615.1614.8114.814,561
9/23/201615.2515.2515.0815.08701
9/22/201616.2016.2014.1915.0014,445
9/21/201616.3516.3516.3516.35324
9/20/201616.4416.6116.4016.40820
9/19/201615.8015.8415.4515.476,139
9/16/201616.5216.5215.8015.807,146
9/15/201616.2516.7516.0016.441,378
9/14/201615.4916.4915.4916.082,236
9/13/201615.6315.9515.6115.754,167
9/12/201616.0416.3515.6215.951,700
9/9/201615.8416.1415.6015.954,443
9/8/201615.7015.8015.6015.743,791
9/7/201615.6515.8015.5015.612,342
9/6/201615.0115.7815.0015.544,981
9/2/201615.2315.2315.0115.01417
9/1/201615.1015.3215.0715.171,458
8/31/201614.8515.1514.8515.027,551
8/30/201615.0015.0014.7514.772,177
8/29/201614.5214.9914.5014.575,946
8/26/201614.4014.6114.3214.522,557
8/25/201614.3814.6114.3414.611,539
8/24/201614.3514.6314.3114.521,945
8/23/201614.1714.4914.1214.131,713
8/22/201614.4614.4614.1214.244,209
8/19/201614.2514.5614.1014.132,873
8/18/201614.3914.3914.2514.362,263
8/17/201614.5314.7114.3914.392,648
8/16/201614.7414.7414.4514.632,679
8/15/201614.9914.9914.6514.809,450
8/12/201615.0715.0714.8614.921,704
8/11/201615.0015.1114.9015.064,821
8/10/201614.8914.9414.4514.455,842
8/9/201614.4514.7714.4014.7710,566
8/8/201614.5414.8814.4014.536,022
8/5/201614.0514.4014.0514.406,063
8/4/201613.9014.1613.5314.163,444
8/3/201613.7713.8013.5313.802,472
8/2/201613.7513.7913.5213.664,828
8/1/201614.2114.3113.6413.804,763
7/29/201613.6515.2713.6414.187,690
7/28/201613.9814.4913.5813.8126,185
7/27/201614.2914.2913.6914.1511,748
7/26/201614.2914.6014.2714.303,959
7/25/201614.5314.5314.2714.275,493
7/22/201615.0315.0313.5314.4111,121
7/21/201615.1215.3214.5415.0013,356
7/20/201615.0815.2015.0815.136,171
7/19/201615.2515.6315.0715.0711,627
7/18/201615.7715.7715.0115.677,674
7/15/201615.8115.9615.7715.808,508
7/14/201615.8616.0015.8015.994,767
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center