$19.70 0.00 (%) United-Guardian Inc - NASDAQ

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UG historical data

Date Open High Low Close Volume
12/17/201419.7119.9319.6619.703,325
12/16/201419.0919.7019.0919.703,624
12/15/201418.7619.2018.7619.204,974
12/12/201419.0519.1818.8019.187,504
12/11/201419.5019.5519.0119.0613,965
12/10/201419.5019.5019.1819.356,783
12/9/201419.7519.7519.3519.609,293
12/8/201420.0520.3219.7519.827,515
12/5/201420.3620.3619.9620.343,386
12/4/201419.8220.3619.8220.292,956
12/3/201420.0420.1020.0420.071,439
12/2/201420.0820.2419.8020.243,170
12/1/201420.3220.3219.7519.755,821
11/28/201420.2020.5520.2020.552,000
11/26/201420.1620.9520.1020.958,571
11/25/201420.3120.3120.0220.051,607
11/24/201420.7220.7220.0920.535,075
11/21/201420.6320.6319.8220.025,988
11/20/201420.4020.7519.9720.153,857
11/19/201420.4320.6020.4020.401,292
11/18/201419.8120.8319.8120.553,804
11/17/201419.4521.0019.4520.222,309
11/14/201420.1120.9020.1120.905,878
11/13/201419.4420.4019.3219.866,327
11/12/201419.1019.4919.1019.253,050
11/11/201419.5019.5019.0019.014,744
11/10/201420.0020.5019.0019.0028,502
11/7/201420.5020.5520.0120.098,049
11/6/201420.3621.0020.3620.753,248
11/5/201420.3721.0020.3720.832,586
11/4/201420.3520.3520.3520.35446
11/3/201420.9921.2520.3020.704,622
10/31/201420.4421.2020.4020.863,979
10/30/201420.9420.9420.3520.941,298
10/29/201420.5121.2020.2520.949,440
10/28/201420.5020.9320.2620.4810,724
10/27/201420.9520.9520.1920.495,538
10/24/201421.1321.2720.7721.054,715
10/23/201421.3021.6021.1121.11954
10/22/201421.2821.7021.0021.086,950
10/21/201421.7521.7521.4121.741,362
10/20/201421.7321.7321.4521.702,431
10/17/201421.3621.7421.1121.741,999
10/16/201421.7521.7521.2521.329,269
10/15/201422.6222.9421.7322.4616,873
10/14/201421.8623.0021.5822.893,279
10/13/201421.3521.7821.3221.692,825
10/10/201421.8421.8421.5021.79909
10/9/201421.2622.0821.2622.084,621
10/8/201421.4021.9621.4021.961,499
10/7/201421.6921.6921.2721.324,570
10/6/201421.8322.0521.3821.773,938
10/3/201422.1622.3521.2822.352,444
10/2/201422.1522.3122.1522.201,193
10/1/201422.0722.3222.0722.213,128
9/30/201422.2822.3422.0522.331,553
9/29/201421.8022.3121.6422.009,759
9/26/201421.8922.9921.3821.4513,111
9/25/201421.9822.2321.2022.225,677
9/24/201421.7223.0521.0521.994,660
9/23/201422.0022.9921.7121.717,922
9/22/201422.1222.7722.0522.221,657
9/19/201422.2423.0122.0022.315,823
9/18/201423.4823.7321.7022.1722,673
9/17/201424.4924.9423.0023.286,347
9/16/201424.2824.2824.2824.28258
9/15/201424.0425.5824.0124.282,256
9/12/201424.9925.1924.0024.569,335
9/11/201424.7025.2024.3925.107,316
9/10/201424.9524.9524.2524.901,471
9/9/201424.3925.2223.8024.2510,152
9/8/201424.0625.2823.5024.803,966
9/5/201424.9024.9023.8523.852,551
9/4/201424.5925.8824.2425.006,479
9/3/201425.1525.1524.2124.243,465
9/2/201425.0925.2124.8024.803,337
8/29/201425.0425.2225.0025.012,354
8/28/201425.2925.4924.8624.862,305
8/27/201425.5025.7625.2225.234,723
8/26/201425.2525.4925.2025.235,022
8/25/201425.3525.3525.0025.193,738
8/22/201424.6325.5924.6325.324,086
8/21/201424.0424.7124.0424.406,225
8/20/201423.8124.5023.4024.0014,327
8/19/201423.2123.8523.2123.796,725
8/18/201421.7123.5521.7123.0311,715
8/15/201421.6921.7821.1921.788,502
8/14/201420.6921.7420.2521.0714,340
8/13/201421.8423.0420.0020.9923,519
8/12/201422.3523.9421.8421.847,792
8/11/201423.3323.7322.0822.0823,156
8/8/201424.1024.2522.8723.1025,730
8/7/201424.8525.5924.8525.204,857
8/6/201424.9525.1024.8524.852,246
8/5/201424.9725.1024.9725.033,507
8/4/201425.0225.6724.9925.086,421
8/1/201425.2525.5025.1325.346,200
7/31/201425.2625.5525.2525.361,947
7/30/201425.2525.8825.2525.841,376
7/29/201425.8525.8925.3325.392,722
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center