UG

United Guardian Historical Data

Company Name Stock Ticker Symbol Market Type
United Guardian Inc UG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.29 1.79% 16.50 13:43:27
Open Price Low Price High Price Close Price Prev Close
16.05 15.6257 17.4499 16.21
more quote information »

UG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.9116.899915.5116.003,7120.593.71%
1 Month13.9517.0013.7115.479,3842.5518.28%
3 Months19.1220.899313.4016.4710,390-2.62-13.7%
6 Months18.8726.2713.4019.4112,417-2.37-12.56%
1 Year15.4826.2713.4018.0610,4241.026.59%
3 Years19.3126.2710.6516.717,494-2.81-14.55%
5 Years16.6526.2710.6517.226,229-0.15-0.9%

UG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 16.21 0.34 2.14% 15.86 16.8999 15.6201 4,731
Aug 09 2022 15.87 0.05 0.32% 15.86 16.16 15.7836 2,787
Aug 08 2022 15.82 -0.11 -0.69% 16.04 16.04 15.51 3,521
Aug 05 2022 15.9295 -0.18 -1.12% 16.11 16.21 15.71 4,856
Aug 04 2022 16.11 0.21 1.29% 15.91 16.5687 15.591 2,667
Aug 03 2022 15.905 -0.05 -0.28% 15.85 16.27 15.6148 3,640
Aug 02 2022 15.95 0.30 1.92% 15.61 16.18 15.61 3,342
Aug 01 2022 15.65 -0.06 -0.38% 15.78 15.9344 15.405 2,579
Jul 29 2022 15.71 -0.35 -2.18% 15.79 15.80 15.51 4,046
Jul 28 2022 16.06 0.02 0.12% 15.70 16.06 15.62 2,580
Jul 27 2022 16.04 0.41 2.62% 15.72 16.07 15.40 5,150
Jul 26 2022 15.63 0.07 0.42% 15.31 16.2259 15.01 4,167
Jul 25 2022 15.565 0.25 1.63% 15.56 16.7379 14.97 21,843
Jul 22 2022 15.315 -0.09 -0.55% 15.49 16.43 15.14 11,882
Jul 21 2022 15.40 -0.31 -1.97% 15.42 16.90 14.37 42,440
Jul 20 2022 15.71 0.41 2.68% 14.95 17.00 14.42 36,122
Jul 19 2022 15.30 0.52 3.52% 14.70 15.34 14.17 8,382
Jul 18 2022 14.78 0.78 5.57% 14.11 15.63 14.11 11,301
Jul 15 2022 14.00 -0.05 -0.36% 13.93 14.6907 13.90 5,532
Jul 14 2022 14.05 0.25 1.81% 13.95 14.05 13.71 6,118
Jul 13 2022 13.80 0.13 0.97% 13.88 14.5918 13.40 16,635
Jul 12 2022 13.6671 -0.14 -1.03% 13.95 14.10 13.60 8,377
Jul 11 2022 13.81 -0.34 -2.37% 13.62 14.69 13.62 27,145
See More Historical Prices ยป
Your Recent History
NASDAQ
UG
United Gua..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220811 18:03:36