$17.28 +0.11 (%) United-Guardian Inc - NASDAQ

Apr. 28, 2016 | 04:00 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
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
3/1/201621.4922.7221.2021.8911,060
2/29/201622.6222.6221.2022.385,403
2/26/201622.2522.9922.2522.364,805
2/25/201622.5222.5221.6521.955,179
2/24/201621.8523.0021.6922.002,218
2/23/201621.0022.0520.9921.4914,514
2/22/201620.8721.0020.8520.902,885
2/19/201621.0021.0220.8520.855,060
2/18/201621.3621.3620.5520.758,606
2/17/201621.2621.5021.2421.493,718
2/16/201622.0722.3121.0021.5510,190
2/12/201621.9021.9521.7521.834,008
2/11/201621.6722.0020.9922.003,070
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center