$21.66 +0.01 (%) United-Guardian Inc - NASDAQ

Feb. 11, 2016 | 11:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UG historical data

Date Open High Low Close Volume
2/10/201621.1221.7020.9621.653,730
2/9/201620.5521.3720.3521.376,119
2/8/201620.7220.7220.3120.372,627
2/5/201619.7020.8919.7020.684,231
2/4/201620.0520.3519.7519.756,682
2/3/201620.6220.7320.1720.266,626
2/2/201620.1620.8920.0020.795,401
2/1/201620.1120.5219.9019.955,495
1/29/201619.8520.8519.8519.979,680
1/28/201620.2920.8320.0020.008,262
1/27/201619.9620.2619.6820.1412,389
1/26/201619.3419.8118.5519.343,858
1/25/201619.9219.9218.5619.342,515
1/22/201619.0420.1019.0419.953,485
1/21/201620.0220.2518.4018.7113,464
1/20/201621.3021.3019.5420.667,698
1/19/201621.7122.5021.0121.607,377
1/15/201622.1722.3620.5921.0413,128
1/14/201622.4322.9921.9922.524,120
1/13/201622.1023.0022.1022.256,845
1/12/201621.7023.4921.7022.785,997
1/11/201620.9122.0420.7821.566,700
1/8/201620.5021.0019.6819.682,409
1/7/201618.5720.6018.5720.602,727
1/6/201620.0220.8520.0220.596,241
1/5/201621.0721.1820.3920.854,651
1/4/201619.2521.2919.2520.308,152
12/31/201519.1019.2519.1019.152,366
12/30/201519.2219.2219.0219.071,124
12/29/201519.0519.2119.0419.054,350
12/28/201519.0519.0518.8519.002,055
12/24/201519.0519.0519.0519.050
12/23/201519.0719.0918.9619.051,324
12/22/201519.1019.1018.9119.04639
12/21/201519.1019.2018.7419.101,630
12/18/201518.9619.0918.9518.953,033
12/17/201518.8718.9018.7518.90657
12/16/201518.8718.9618.5318.961,880
12/15/201519.0019.0018.5018.697,578
12/14/201518.5018.8018.5018.802,308
12/11/201518.6118.9418.6118.723,907
12/10/201518.8118.9518.8118.851,490
12/9/201518.5818.6618.5818.66598
12/8/201518.4019.0018.4019.003,947
12/7/201518.5718.5918.5718.59490
12/4/201518.7418.7418.4818.585,503
12/3/201518.4118.6018.4118.473,913
12/2/201518.5518.5518.4818.481,145
12/1/201518.4418.5718.3018.402,399
11/30/201518.4318.4318.0518.144,094
11/27/201518.9918.9918.1418.492,947
11/25/201519.0719.0719.0719.07842
11/24/201519.0519.0518.9218.92459
11/23/201518.5518.9218.5518.821,533
11/20/201518.5618.5618.5018.55458
11/19/201518.3018.4518.3018.451,904
11/18/201518.4518.4518.3518.351,219
11/17/201518.6618.6618.3718.451,252
11/16/201519.2219.2218.3018.64836
11/13/201518.3518.3918.1318.313,295
11/12/201518.4618.4718.2618.292,197
11/11/201518.6218.8518.5018.513,667
11/10/201519.5519.6518.5018.849,044
11/9/201519.8020.0019.5019.658,128
11/6/201520.5220.9220.4020.503,344
11/5/201520.3720.8920.3520.895,354
11/4/201519.9920.3519.9720.153,893
11/3/201519.1119.9219.1119.922,449
11/2/201519.0919.5318.8619.534,909
10/30/201518.3819.1518.3819.151,438
10/29/201518.8619.1318.5418.84979
10/28/201518.4618.5018.4418.501,461
10/27/201518.4818.4818.4618.461,295
10/26/201518.8318.8318.8318.83348
10/23/201518.6019.1418.2919.002,894
10/22/201518.6518.6518.2618.65389
10/21/201518.6918.6918.5018.501,907
10/20/201519.0519.0518.7518.75439
10/19/201519.2019.2018.7118.711,295
10/16/201519.1519.1718.4618.674,461
10/15/201518.8619.0518.8619.05622
10/14/201518.8018.8018.8018.80263
10/13/201518.5518.8218.5518.57655
10/12/201519.0819.1818.2018.452,275
10/9/201518.0618.3018.0618.301,507
10/8/201518.1518.3018.0918.092,837
10/7/201518.1318.5518.1318.171,387
10/6/201518.8818.8818.0618.204,511
10/5/201518.0118.0118.0118.01243
10/2/201518.0418.8018.0418.132,390
10/1/201518.9318.9318.9318.93597
9/30/201518.0018.1518.0018.02477
9/29/201518.0618.1817.9518.004,969
9/28/201518.0319.1218.0318.452,007
9/25/201518.1618.1618.1618.16239
9/24/201518.1018.1018.0118.012,700
9/23/201518.1018.3718.1018.101,213
9/22/201518.5018.6618.0618.1111,729
9/21/201518.4718.4818.4718.48498
9/18/201518.5019.0118.5018.621,761
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center