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
0.00 0.0% 11.35 19:00:00
Open Price Low Price High Price Close Price Prev Close
11.35
more quote information »

UG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.1012.266210.8711.548,4750.252.25%
1 Month10.6812.266210.3911.225,7660.676.27%
3 Months12.3712.9710.1211.205,404-1.02-8.25%
6 Months15.6117.449910.1212.646,627-4.26-27.29%
1 Year18.5426.2710.1217.109,773-7.19-38.78%
3 Years17.2026.2710.1216.018,070-5.85-34.01%
5 Years18.567626.2710.1216.656,370-7.22-38.87%

UG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 01 2023 11.35 -0.14 -1.22% 11.56 11.56 11.20 10,656
Jan 31 2023 11.49 -0.39 -3.28% 11.93 11.93 11.3056 7,894
Jan 30 2023 11.88 0.74 6.59% 11.23 12.2662 11.215 16,485
Jan 27 2023 11.145 0.04 0.41% 11.10 11.35 11.00 2,342
Jan 26 2023 11.10 -0.20 -1.77% 11.10 11.35 10.87 4,998
Jan 25 2023 11.30 0.20 1.82% 11.11 11.59 11.10 5,487
Jan 24 2023 11.0979 0.02 0.16% 10.98 11.11 10.859 5,269
Jan 23 2023 11.08 0.07 0.62% 10.83 11.15 10.83 3,873
Jan 20 2023 11.0122 -0.05 -0.43% 11.06 11.06 10.72 2,437
Jan 19 2023 11.06 -0.04 -0.36% 11.09 11.30 10.6846 3,378
Jan 18 2023 11.10 -0.25 -2.2% 11.35 11.50 10.64 10,159
Jan 17 2023 11.35 0.07 0.62% 11.27 11.60 11.27 8,073
Jan 13 2023 11.28 0.03 0.27% 11.29 11.30 11.0911 2,497
Jan 12 2023 11.25 0.24 2.18% 11.16 11.45 11.16 2,556
Jan 11 2023 11.01 0.15 1.38% 10.84 11.2901 10.84 3,930
Jan 10 2023 10.86 0.20 1.88% 10.76 11.00 10.50 6,549
Jan 09 2023 10.66 0.18 1.72% 10.65 11.08 10.65 7,009
Jan 06 2023 10.48 0.09 0.87% 10.45 11.0905 10.45 5,290
Jan 05 2023 10.39 -0.30 -2.81% 10.68 10.68 10.39 669
Jan 04 2023 10.69 0.06 0.57% 10.52 10.96 10.52 3,612
Jan 03 2023 10.6299 0.19 1.82% 10.45 10.80 10.45 4,046
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:20230202 08:32:02