$15.00 +0.33 (%) United-Guardian Inc - NASDAQ

Sep. 28, 2016 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center