ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

UG United Guardian Inc

8.17
0.11 (1.36%)
Dec 08 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
United Guardian Inc UG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 1.36% 8.17 20:00:00
Open Price Low Price High Price Close Price Prev Close
8.03 8.03 8.51 8.17 8.06
more quote information »

UG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.198.517.787.995,611-0.02-0.24%
1 Month7.178.926.947.926,4321.0013.95%
3 Months7.628.925.797.287,5560.557.22%
6 Months8.969.455.797.707,516-0.79-8.82%
1 Year11.1912.975.798.756,698-3.02-26.99%
3 Years14.2826.275.7914.428,060-6.11-42.79%
5 Years17.0326.275.7915.106,882-8.86-52.03%

UG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2023 8.17 0.11 1.36% 8.03 8.51 8.03 13,133
Dec 07 2023 8.06 -0.04 -0.49% 8.12 8.4299 8.015 4,272
Dec 06 2023 8.10 0.21 2.66% 7.92 8.26 7.92 4,797
Dec 05 2023 7.89 -0.07 -0.87% 7.78 8.2399 7.78 10,265
Dec 04 2023 7.9592 -0.11 -1.33% 8.10 8.36 7.9592 3,337
Dec 01 2023 8.0662 -0.06 -0.7% 8.19 8.20 8.00 5,382
Nov 30 2023 8.1229 -0.28 -3.3% 8.435 8.52 8.1229 2,845
Nov 29 2023 8.40 -0.35 -4.0% 8.51 8.92 8.40 9,655
Nov 28 2023 8.75 0.96 12.32% 7.79 8.875 7.79 7,238
Nov 27 2023 7.79 -0.16 -2.01% 7.87 7.87 7.67 2,186
Nov 24 2023 7.95 0.15 1.92% 7.93 7.95 7.77 2,747
Nov 22 2023 7.80 0.01 0.13% 7.78 8.07 7.50 2,932
Nov 21 2023 7.79 -0.38 -4.65% 8.15 8.15 7.7601 4,179
Nov 20 2023 8.17 0.06 0.74% 8.15 8.26 7.57 8,124
Nov 17 2023 8.11 0.35 4.51% 7.57 8.62 7.57 8,400
Nov 16 2023 7.76 0.26 3.47% 7.32 8.15 7.31 23,768
Nov 15 2023 7.4999 0.05 0.67% 7.39 7.60 7.379 2,495
Nov 14 2023 7.45 0.10 1.36% 7.65 7.76 7.2423 8,208
Nov 13 2023 7.35 0.26 3.61% 7.05 7.75 7.05 9,983
Nov 10 2023 7.0941 -0.10 -1.33% 7.17 7.2299 6.94 1,392
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com