$18.23 +0.15 (%) United-Guardian Inc - NASDAQ

Apr. 17, 2015 | 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
4/17/201518.1518.2318.0018.2315,855
4/16/201518.7718.7717.8618.0814,217
4/15/201518.8618.8818.7518.763,360
4/14/201518.5918.5918.5518.551,020
4/13/201518.6118.6118.5918.59529
4/10/201518.5818.6018.4918.601,527
4/9/201518.7518.7518.5518.575,619
4/8/201518.7618.7618.7518.751,473
4/7/201518.7518.8718.7518.87942
4/6/201518.7618.8218.7518.75542
4/2/201518.6518.7418.6518.74488
4/1/201518.5118.9418.5118.942,707
3/31/201518.5918.9818.5918.653,006
3/30/201518.8719.0218.6818.685,381
3/27/201518.7419.0018.7419.00949
3/26/201518.5618.5618.5618.56210
3/25/201518.6018.7818.3018.733,192
3/24/201518.8518.8518.5018.543,352
3/23/201518.2519.3318.2519.004,077
3/20/201518.6819.0018.0518.2515,586
3/19/201518.9019.4018.4518.5228,159
3/18/201519.8520.3018.6818.9426,560
3/17/201519.0820.7519.0820.0044,517
3/16/201518.0518.7517.9518.6519,423
3/13/201518.4018.7017.5518.2016,021
3/12/201518.4619.2518.4618.643,570
3/11/201518.1218.7518.1218.471,702
3/10/201518.4518.4618.0018.463,086
3/9/201518.4318.4918.4318.49475
3/6/201519.1419.1418.5018.507,679
3/5/201519.8819.8818.5818.885,241
3/4/201518.6818.9918.6618.963,100
3/3/201518.6819.9218.6818.686,580
3/2/201518.9220.3918.6818.803,629
2/27/201518.6820.0018.6818.912,945
2/26/201519.0319.0318.6918.709,970
2/25/201518.8220.0018.8218.951,164
2/24/201520.2020.2018.7519.0514,368
2/23/201520.3220.3220.2120.241,067
2/20/201520.5020.5020.5020.50695
2/19/201520.5020.7920.4020.502,249
2/18/201520.3120.9420.3120.70981
2/17/201520.3521.1320.2621.138,456
2/13/201521.4021.4021.4021.400
2/12/201520.4022.5520.1821.4011,693
2/11/201520.6922.0020.3721.459,053
2/10/201521.0521.0521.0521.05117
2/9/201521.0521.0521.0521.051,112
2/6/201520.6020.9920.6020.991,397
2/5/201521.4921.4920.4620.542,080
2/4/201521.3221.4020.8921.142,025
2/3/201521.4421.4421.4421.44405
2/2/201521.3821.3821.3821.38433
1/30/201521.3021.8121.3021.373,459
1/29/201522.1522.1521.3121.831,629
1/28/201521.8722.1421.0522.132,694
1/27/201521.9322.2421.5021.504,206
1/26/201520.4622.0520.1921.307,366
1/23/201520.0620.9219.8520.024,181
1/22/201519.1119.9219.0019.9216,956
1/21/201519.0419.1018.9819.104,906
1/20/201518.8619.0118.8618.983,897
1/16/201519.0019.0318.9519.032,005
1/15/201518.9319.0318.9119.032,008
1/14/201519.0419.0418.6918.903,128
1/13/201518.9019.0718.8719.071,146
1/12/201518.7018.8418.7018.825,224
1/9/201518.9019.0018.8318.853,827
1/8/201518.9519.1218.8718.877,695
1/7/201519.2319.2318.7018.914,671
1/6/201519.0319.2519.0219.181,894
1/5/201519.0619.4119.0619.156,170
1/2/201519.6519.7719.0619.464,545
12/31/201419.4719.8319.4019.833,137
12/30/201419.6519.8119.5019.504,482
12/29/201419.6019.8519.5519.656,663
12/26/201419.7019.7019.4519.552,246
12/24/201419.8019.8019.7519.75979
12/23/201419.1019.8919.0819.867,542
12/22/201420.0920.0919.5019.5011,018
12/19/201419.7520.0919.7520.096,339
12/18/201419.9319.9319.7119.741,081
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center