$14.41 -0.59 (%) United-Guardian Inc - NASDAQ

Jul. 22, 2016 | 03:59 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
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
7/13/201616.0416.0415.7615.986,820
7/12/201616.0516.0515.9616.052,553
7/11/201616.0716.0715.8115.902,552
7/8/201616.4016.4016.0616.092,856
7/7/201616.1716.5016.1716.301,600
7/6/201616.5416.6016.5016.501,579
7/5/201616.8016.9716.5016.50655
7/1/201616.8216.8216.4616.502,475
6/30/201616.1716.4915.9216.076,892
6/29/201616.3016.6716.1016.381,168
6/28/201616.3016.4816.0316.186,439
6/27/201616.3616.9416.0116.253,066
6/24/201616.3517.0715.6616.6513,687
6/23/201616.6016.9816.4216.489,080
6/22/201616.4516.6816.4116.582,842
6/21/201616.5017.0116.3516.518,175
6/20/201616.7416.7616.4516.5912,044
6/17/201616.9616.9616.3616.672,352
6/16/201616.5217.0916.5216.612,423
6/15/201617.1817.1816.4116.602,815
6/14/201616.5017.2416.2717.049,876
6/13/201616.7516.7516.5116.512,447
6/10/201616.5016.8516.5016.763,667
6/9/201616.7916.8516.5316.535,765
6/8/201616.6316.9516.6316.952,348
6/7/201616.6616.8016.5416.802,924
6/6/201616.7917.0016.0616.655,699
6/3/201617.2317.2316.6816.681,508
6/2/201616.8017.1516.7716.865,683
6/1/201617.2017.2016.7016.807,644
5/31/201617.2617.4016.7617.206,093
5/27/201617.1817.3716.6517.133,439
5/26/201617.5117.6417.3017.397,596
5/25/201617.1917.5017.1617.494,070
5/24/201617.4717.6017.1017.254,041
5/23/201617.5117.7217.0417.3413,194
5/20/201616.7817.3316.7817.04988
5/19/201616.9817.3816.7216.722,258
5/18/201616.7417.6016.4517.388,556
5/17/201616.8716.8916.7216.771,068
5/16/201616.7516.8016.2516.7719,527
5/13/201616.8916.8916.5216.6911,277
5/12/201617.2417.2416.6516.658,848
5/11/201617.5317.5316.9917.003,486
5/10/201617.1317.8117.1317.812,092
5/9/201617.1317.4616.8017.028,706
5/6/201618.1518.1516.9917.1613,436
5/5/201617.8118.1517.7117.752,458
5/4/201618.4518.4517.6017.676,365
5/3/201618.1118.3517.7018.2911,556
5/2/201619.0419.0418.1718.2816,650
4/29/201617.4918.1817.4917.823,124
4/28/201617.3918.2517.2817.2810,762
4/27/201617.9518.1817.1217.179,492
4/26/201616.8118.2216.0517.9717,838
4/25/201618.0518.7416.5416.8427,506
4/22/201618.4718.7718.1618.1613,560
4/21/201618.5218.8018.1818.5013,305
4/20/201618.6919.8118.5018.5210,467
4/19/201619.7220.5219.0019.009,949
4/18/201620.1220.5919.6419.756,095
4/15/201620.2420.5819.8019.966,700
4/14/201620.1920.3519.8020.195,250
4/13/201619.8120.6119.8120.004,837
4/12/201619.9120.3719.7619.803,495
4/11/201620.2021.0719.9120.076,370
4/8/201620.1220.4819.9420.071,552
4/7/201621.3021.3019.8420.3016,994
4/6/201620.1420.6220.0020.265,942
4/5/201620.0120.7719.6819.838,174
4/4/201620.5621.5720.0520.169,173
4/1/201620.7521.6020.6420.649,608
3/31/201621.7921.7920.6720.6711,258
3/30/201621.2021.5621.2021.452,984
3/29/201621.3221.6621.2021.205,082
3/28/201622.0022.0021.2521.2515,423
3/24/201622.2122.5022.0022.137,680
3/23/201622.3122.9622.2122.404,179
3/22/201622.2022.5021.9522.3611,058
3/21/201622.1922.5021.9121.947,841
3/18/201621.7522.0021.7522.001,539
3/17/201622.3122.3121.7821.944,054
3/16/201622.0022.1521.9022.15871
3/15/201621.7522.1121.7521.801,914
3/14/201622.1922.9921.9122.049,486
3/11/201621.9522.1621.7922.004,775
3/10/201622.2022.5621.8021.803,499
3/9/201622.6822.6922.1022.342,020
3/8/201622.3723.0022.0122.065,584
3/7/201622.5822.5821.9222.007,127
3/4/201621.6022.9421.6022.2513,600
3/3/201621.8422.2121.5721.603,426
3/2/201621.8022.0021.2021.613,126
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center